PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 496.00 | 499.50 | 484.75 | 489.00 | 423.74 | 43,992 |
| 2024-03-08 | 490.00 | 493.50 | 487.00 | 491.00 | 425.47 | 123,208 |
| 2024-03-07 | 484.00 | 496.75 | 480.50 | 494.00 | 428.07 | 179,035 |
| 2024-03-06 | 500.00 | 500.00 | 480.50 | 487.00 | 422.01 | 125,079 |
| 2024-03-05 | 490.00 | 514.00 | 485.50 | 489.00 | 423.74 | 95,334 |
| 2024-03-04 | 494.00 | 499.50 | 486.00 | 495.00 | 428.94 | 56,982 |
| 2024-03-01 | 490.00 | 512.00 | 490.00 | 494.00 | 428.07 | 102,757 |
| 2024-02-29 | 498.00 | 514.00 | 492.50 | 496.00 | 429.81 | 54,104 |
| 2024-02-28 | 515.00 | 515.00 | 490.00 | 495.50 | 429.37 | 61,454 |
| 2024-02-27 | 502.00 | 510.00 | 490.51 | 500.00 | 433.27 | 232,615 |
| 2024-02-26 | 500.00 | 505.11 | 497.00 | 502.00 | 435.01 | 33,807 |
| 2024-02-23 | 506.00 | 515.00 | 500.00 | 502.00 | 435.01 | 53,253 |
| 2024-02-22 | 520.00 | 520.00 | 497.50 | 510.00 | 441.94 | 327,288 |
| 2024-02-21 | 499.50 | 501.00 | 488.00 | 494.50 | 428.51 | 72,156 |
| 2024-02-20 | 501.00 | 518.00 | 495.00 | 502.00 | 435.01 | 41,376 |
| 2024-02-19 | 499.50 | 509.00 | 495.21 | 500.00 | 433.27 | 39,915 |
| 2024-02-16 | 502.00 | 513.00 | 499.00 | 503.00 | 435.87 | 45,618 |
| 2024-02-15 | 516.00 | 519.00 | 500.00 | 502.00 | 435.01 | 57,805 |
| 2024-02-14 | 501.00 | 516.82 | 501.00 | 512.00 | 443.67 | 121,972 |
| 2024-02-13 | 525.00 | 525.00 | 495.50 | 510.00 | 441.94 | 246,427 |
| 2024-02-12 | 527.00 | 527.00 | 503.00 | 510.00 | 441.94 | 59,058 |
| 2024-02-09 | 528.00 | 528.00 | 498.50 | 509.00 | 441.07 | 69,744 |
| 2024-02-08 | 514.00 | 520.00 | 504.00 | 506.00 | 438.47 | 133,605 |
| 2024-02-07 | 521.00 | 521.98 | 509.01 | 511.00 | 442.80 | 104,549 |
| 2024-02-06 | 527.00 | 537.00 | 514.64 | 524.00 | 454.07 | 54,477 |
| 2024-02-05 | 520.00 | 539.00 | 502.00 | 521.00 | 451.47 | 87,262 |
| 2024-02-02 | 519.00 | 534.00 | 517.00 | 523.00 | 453.20 | 126,035 |
| 2024-02-01 | 539.00 | 549.00 | 516.00 | 517.00 | 448.00 | 192,695 |
| 2024-01-31 | 547.00 | 557.00 | 541.00 | 549.00 | 467.50 | 46,440 |
| 2024-01-30 | 543.00 | 551.00 | 535.00 | 547.00 | 465.80 | 97,727 |
| 2024-01-29 | 539.00 | 548.00 | 532.58 | 547.00 | 465.80 | 106,348 |
| 2024-01-26 | 540.00 | 548.00 | 531.02 | 536.00 | 456.43 | 166,788 |
| 2024-01-25 | 545.00 | 548.00 | 536.00 | 536.00 | 456.43 | 76,527 |
| 2024-01-24 | 533.00 | 554.00 | 533.00 | 550.00 | 468.35 | 173,943 |
| 2024-01-23 | 528.00 | 537.00 | 522.00 | 533.00 | 453.88 | 295,901 |
| 2024-01-22 | 514.00 | 528.00 | 511.56 | 528.00 | 449.62 | 247,147 |
| 2024-01-19 | 512.00 | 517.00 | 506.00 | 516.00 | 439.40 | 93,438 |
| 2024-01-18 | 503.00 | 512.00 | 497.57 | 506.00 | 430.88 | 107,473 |
| 2024-01-17 | 510.00 | 511.00 | 493.50 | 499.00 | 424.92 | 133,863 |
| 2024-01-16 | 512.00 | 516.00 | 510.00 | 512.00 | 435.99 | 82,539 |
| 2024-01-15 | 512.00 | 518.00 | 509.00 | 514.00 | 437.70 | 57,935 |
| 2024-01-12 | 507.00 | 516.00 | 507.00 | 515.00 | 438.55 | 117,031 |
| 2024-01-11 | 519.00 | 520.00 | 507.00 | 508.00 | 432.59 | 107,252 |
| 2024-01-10 | 526.00 | 532.00 | 512.00 | 516.00 | 439.40 | 88,299 |
| 2024-01-09 | 530.00 | 530.00 | 523.00 | 524.00 | 446.21 | 128,882 |
| 2024-01-08 | 519.00 | 529.00 | 516.00 | 528.00 | 449.62 | 90,400 |
| 2024-01-05 | 530.00 | 532.00 | 519.00 | 519.00 | 441.95 | 134,465 |
| 2024-01-04 | 523.00 | 533.00 | 521.00 | 533.00 | 453.88 | 264,300 |
| 2024-01-03 | 523.00 | 523.00 | 511.00 | 520.00 | 442.81 | 138,284 |
| 2024-01-02 | 523.00 | 523.00 | 509.00 | 512.00 | 435.99 | 109,702 |
| 2023-12-29 | 514.00 | 524.00 | 509.31 | 520.00 | 442.81 | 63,712 |
| 2023-12-28 | 514.00 | 518.25 | 509.00 | 509.00 | 433.44 | 119,641 |
| 2023-12-27 | 512.00 | 519.00 | 507.00 | 511.00 | 435.14 | 90,700 |
| 2023-12-22 | 507.00 | 516.00 | 506.00 | 510.00 | 434.29 | 240,545 |
| 2023-12-21 | 505.00 | 510.00 | 499.50 | 507.00 | 431.74 | 79,725 |
| 2023-12-20 | 500.00 | 516.00 | 500.00 | 510.00 | 434.29 | 177,859 |
| 2023-12-19 | 491.50 | 498.50 | 486.72 | 497.00 | 423.22 | 150,130 |
| 2023-12-18 | 490.00 | 493.50 | 478.00 | 481.00 | 409.60 | 132,784 |
| 2023-12-15 | 483.00 | 494.50 | 480.50 | 485.00 | 413.00 | 282,953 |
| 2023-12-14 | 481.50 | 490.49 | 477.12 | 479.00 | 407.89 | 238,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1000 GBP |
| 2026-07-02 | 0.1000 GBP |
| 2026-02-26 | 0.0990 GBP |
| 2025-11-27 | 0.0990 GBP |
| 2025-10-20 | 0.4999 GBP |
| 2025-08-28 | 0.0980 GBP |
| 2025-07-03 | 0.0980 GBP |
| 2025-02-27 | 0.0970 GBP |
| 2024-11-28 | 0.0970 GBP |
| 2024-08-29 | 0.0960 GBP |
| 2024-07-04 | 0.0960 GBP |
| 2024-02-01 | 0.0950 GBP |
| 2023-11-30 | 0.0950 GBP |
| 2023-08-10 | 0.1860 GBP |
| 2023-02-02 | 0.0920 GBP |
| 2022-12-01 | 0.0920 GBP |
| 2022-09-01 | 0.0900 GBP |
| 2022-07-28 | 0.0831 GBP |
| 2022-06-09 | 0.0900 GBP |
| 2022-02-03 | 0.0850 GBP |
| 2021-12-02 | 0.0850 GBP |
| 2021-08-26 | 0.0830 GBP |
| 2021-06-24 | 0.0830 GBP |
| 2021-02-04 | 0.0780 GBP |
| 2020-12-03 | 0.0780 GBP |
| 2020-08-27 | 0.0780 GBP |
| 2020-06-25 | 0.0780 GBP |
| 2020-02-06 | 0.2100 GBP |
| 2019-12-05 | 0.2100 GBP |
| 2019-09-05 | 0.2100 GBP |
| 2019-06-27 | 0.2100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.