PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 481.50 | 490.49 | 477.12 | 479.00 | 407.89 | 238,689 |
| 2023-12-13 | 488.00 | 488.00 | 472.50 | 477.00 | 406.19 | 169,641 |
| 2023-12-12 | 473.00 | 488.50 | 468.50 | 481.00 | 409.60 | 351,462 |
| 2023-12-11 | 462.00 | 474.00 | 461.00 | 469.50 | 399.80 | 259,216 |
| 2023-12-08 | 464.50 | 470.50 | 458.00 | 463.50 | 394.69 | 383,153 |
| 2023-12-07 | 453.50 | 461.50 | 450.50 | 458.00 | 390.01 | 122,594 |
| 2023-12-06 | 456.00 | 460.50 | 450.00 | 453.50 | 386.18 | 214,752 |
| 2023-12-05 | 459.50 | 463.50 | 449.00 | 456.00 | 388.31 | 746,115 |
| 2023-12-04 | 466.00 | 473.50 | 445.00 | 456.50 | 388.73 | 2,112,819 |
| 2023-12-01 | 476.00 | 494.50 | 461.03 | 464.00 | 395.12 | 1,659,038 |
| 2023-11-30 | 500.00 | 500.00 | 470.00 | 470.50 | 400.65 | 280,609 |
| 2023-11-29 | 505.00 | 509.00 | 492.88 | 499.50 | 417.26 | 179,109 |
| 2023-11-28 | 506.00 | 508.00 | 490.00 | 503.00 | 420.18 | 368,098 |
| 2023-11-27 | 520.00 | 520.00 | 503.10 | 504.00 | 421.02 | 256,105 |
| 2023-11-24 | 525.00 | 528.00 | 505.00 | 510.00 | 426.03 | 170,070 |
| 2023-11-23 | 540.00 | 540.00 | 511.00 | 526.00 | 439.40 | 184,280 |
| 2023-11-22 | 538.00 | 540.00 | 529.00 | 530.00 | 442.74 | 493,358 |
| 2023-11-21 | 534.00 | 536.00 | 525.00 | 531.00 | 443.57 | 281,478 |
| 2023-11-20 | 537.00 | 543.09 | 524.00 | 530.00 | 442.74 | 385,589 |
| 2023-11-17 | 550.00 | 552.00 | 532.00 | 536.00 | 447.75 | 88,271 |
| 2023-11-16 | 556.00 | 560.00 | 544.00 | 546.00 | 456.10 | 111,885 |
| 2023-11-15 | 566.00 | 578.00 | 552.00 | 556.00 | 464.46 | 237,283 |
| 2023-11-14 | 562.00 | 571.20 | 550.00 | 562.00 | 469.47 | 151,786 |
| 2023-11-13 | 562.00 | 562.00 | 550.00 | 561.00 | 468.63 | 134,002 |
| 2023-11-10 | 561.00 | 561.00 | 552.00 | 557.00 | 465.29 | 91,603 |
| 2023-11-09 | 551.00 | 568.00 | 547.00 | 561.00 | 468.63 | 100,297 |
| 2023-11-08 | 560.00 | 560.00 | 540.00 | 553.00 | 461.95 | 121,589 |
| 2023-11-07 | 550.00 | 557.00 | 542.00 | 545.00 | 455.27 | 47,633 |
| 2023-11-06 | 557.00 | 562.00 | 551.00 | 555.00 | 463.62 | 40,154 |
| 2023-11-03 | 540.00 | 562.00 | 540.00 | 558.00 | 466.13 | 74,623 |
| 2023-11-02 | 540.00 | 560.00 | 536.00 | 547.00 | 456.94 | 101,260 |
| 2023-11-01 | 526.00 | 547.00 | 526.00 | 542.00 | 452.76 | 56,015 |
| 2023-10-31 | 531.00 | 539.00 | 523.00 | 534.00 | 446.08 | 38,929 |
| 2023-10-30 | 512.00 | 535.00 | 512.00 | 530.00 | 442.74 | 81,633 |
| 2023-10-27 | 515.00 | 525.00 | 509.00 | 516.00 | 431.04 | 50,670 |
| 2023-10-26 | 520.00 | 526.00 | 510.39 | 523.00 | 436.89 | 48,619 |
| 2023-10-25 | 524.00 | 530.00 | 518.00 | 518.00 | 432.71 | 40,414 |
| 2023-10-24 | 516.00 | 531.00 | 510.00 | 523.00 | 436.89 | 37,532 |
| 2023-10-23 | 511.00 | 534.00 | 503.00 | 510.00 | 426.03 | 60,189 |
| 2023-10-20 | 535.00 | 548.98 | 510.00 | 513.00 | 428.54 | 135,473 |
| 2023-10-19 | 542.00 | 545.76 | 534.00 | 535.00 | 446.91 | 152,551 |
| 2023-10-18 | 533.00 | 547.00 | 522.82 | 542.00 | 452.76 | 79,931 |
| 2023-10-17 | 540.00 | 540.00 | 520.61 | 533.00 | 445.24 | 27,379 |
| 2023-10-16 | 540.00 | 540.00 | 520.00 | 524.00 | 437.73 | 29,284 |
| 2023-10-13 | 547.00 | 550.00 | 505.00 | 530.00 | 442.74 | 195,475 |
| 2023-10-12 | 533.00 | 549.00 | 525.00 | 549.00 | 458.61 | 67,126 |
| 2023-10-11 | 521.00 | 534.08 | 511.00 | 530.00 | 442.74 | 547,995 |
| 2023-10-10 | 509.00 | 527.00 | 500.00 | 524.00 | 437.73 | 292,140 |
| 2023-10-09 | 510.00 | 511.00 | 501.00 | 503.00 | 420.18 | 30,077 |
| 2023-10-06 | 506.00 | 512.00 | 503.62 | 505.00 | 421.85 | 103,998 |
| 2023-10-05 | 508.00 | 511.00 | 503.00 | 510.00 | 426.03 | 39,377 |
| 2023-10-04 | 517.00 | 523.97 | 500.89 | 503.00 | 420.18 | 85,608 |
| 2023-10-03 | 511.00 | 538.97 | 500.50 | 508.00 | 424.36 | 54,559 |
| 2023-10-02 | 519.00 | 543.00 | 511.00 | 515.00 | 430.21 | 55,701 |
| 2023-09-29 | 522.00 | 534.99 | 517.82 | 523.00 | 436.89 | 63,453 |
| 2023-09-28 | 538.00 | 549.00 | 524.85 | 528.00 | 441.07 | 51,090 |
| 2023-09-27 | 560.00 | 560.00 | 530.00 | 535.00 | 446.91 | 23,009 |
| 2023-09-26 | 564.00 | 564.00 | 538.00 | 542.00 | 452.76 | 25,722 |
| 2023-09-25 | 549.00 | 564.00 | 535.00 | 548.00 | 457.77 | 33,334 |
| 2023-09-22 | 545.00 | 553.00 | 542.00 | 551.00 | 460.28 | 48,155 |
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.