PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 547.00 | 552.25 | 532.00 | 547.00 | 456.94 | 45,709 |
| 2023-09-20 | 537.00 | 559.00 | 530.00 | 539.00 | 450.26 | 33,580 |
| 2023-09-19 | 548.00 | 557.00 | 534.00 | 540.00 | 451.09 | 70,874 |
| 2023-09-18 | 555.00 | 559.00 | 541.00 | 547.00 | 456.94 | 34,716 |
| 2023-09-15 | 564.00 | 565.00 | 554.00 | 555.00 | 463.62 | 159,303 |
| 2023-09-14 | 566.00 | 566.00 | 556.02 | 561.00 | 468.63 | 23,778 |
| 2023-09-13 | 560.00 | 566.00 | 555.00 | 566.00 | 472.81 | 20,679 |
| 2023-09-12 | 560.00 | 567.00 | 557.75 | 563.00 | 470.30 | 371,225 |
| 2023-09-11 | 562.00 | 569.00 | 549.40 | 562.00 | 469.47 | 157,694 |
| 2023-09-08 | 543.00 | 565.00 | 543.00 | 564.00 | 471.14 | 496,483 |
| 2023-09-07 | 545.00 | 558.91 | 539.52 | 558.00 | 466.13 | 121,763 |
| 2023-09-06 | 542.00 | 551.94 | 531.00 | 542.00 | 452.76 | 85,267 |
| 2023-09-05 | 531.00 | 553.00 | 531.00 | 546.00 | 456.10 | 89,766 |
| 2023-09-04 | 548.00 | 555.00 | 537.00 | 544.00 | 454.43 | 65,630 |
| 2023-09-01 | 553.00 | 559.00 | 540.02 | 554.00 | 462.79 | 33,898 |
| 2023-08-31 | 554.00 | 558.00 | 542.01 | 551.00 | 460.28 | 40,844 |
| 2023-08-30 | 551.00 | 551.00 | 545.00 | 550.00 | 459.44 | 88,100 |
| 2023-08-29 | 538.00 | 554.00 | 536.00 | 547.00 | 456.94 | 123,342 |
| 2023-08-25 | 548.00 | 550.27 | 540.00 | 547.00 | 456.94 | 137,668 |
| 2023-08-24 | 521.00 | 550.00 | 521.00 | 545.00 | 455.27 | 125,972 |
| 2023-08-23 | 541.00 | 549.00 | 525.89 | 534.00 | 446.08 | 70,419 |
| 2023-08-22 | 533.00 | 554.00 | 519.00 | 543.00 | 453.60 | 142,337 |
| 2023-08-21 | 544.00 | 564.00 | 525.00 | 533.00 | 445.24 | 32,863 |
| 2023-08-18 | 548.00 | 549.00 | 539.00 | 543.00 | 453.60 | 53,067 |
| 2023-08-17 | 563.00 | 563.00 | 545.40 | 553.00 | 461.95 | 74,673 |
| 2023-08-16 | 555.00 | 560.00 | 553.05 | 554.00 | 462.79 | 115,213 |
| 2023-08-15 | 555.00 | 564.00 | 551.00 | 556.00 | 464.46 | 515,996 |
| 2023-08-14 | 553.00 | 562.00 | 549.00 | 555.00 | 463.62 | 135,127 |
| 2023-08-11 | 551.00 | 567.00 | 547.02 | 550.00 | 459.44 | 53,275 |
| 2023-08-10 | 572.00 | 575.00 | 555.00 | 558.00 | 466.13 | 1,703,805 |
| 2023-08-09 | 549.00 | 585.74 | 545.00 | 576.00 | 465.63 | 367,510 |
| 2023-08-08 | 530.00 | 549.00 | 527.00 | 546.00 | 441.37 | 73,578 |
| 2023-08-07 | 537.00 | 549.00 | 523.00 | 532.00 | 430.06 | 92,815 |
| 2023-08-04 | 543.00 | 549.00 | 534.00 | 537.00 | 434.10 | 75,464 |
| 2023-08-03 | 549.00 | 549.00 | 523.81 | 539.00 | 435.72 | 74,468 |
| 2023-08-02 | 531.00 | 549.00 | 521.00 | 534.00 | 431.67 | 160,674 |
| 2023-08-01 | 505.00 | 536.00 | 505.00 | 534.00 | 431.67 | 269,679 |
| 2023-07-31 | 489.00 | 512.00 | 486.50 | 512.00 | 413.89 | 2,368,740 |
| 2023-07-28 | 472.00 | 500.97 | 472.00 | 489.00 | 395.30 | 314,189 |
| 2023-07-27 | 470.50 | 474.50 | 465.50 | 468.50 | 378.73 | 134,810 |
| 2023-07-26 | 467.50 | 474.50 | 450.50 | 466.00 | 376.70 | 100,678 |
| 2023-07-25 | 459.00 | 465.50 | 444.51 | 465.50 | 376.30 | 63,380 |
| 2023-07-24 | 445.50 | 459.00 | 444.51 | 452.00 | 365.39 | 75,306 |
| 2023-07-21 | 451.50 | 459.00 | 441.35 | 447.50 | 361.75 | 31,511 |
| 2023-07-20 | 453.00 | 459.50 | 449.50 | 451.50 | 364.98 | 85,661 |
| 2023-07-19 | 450.00 | 458.00 | 440.50 | 458.00 | 370.24 | 51,435 |
| 2023-07-18 | 453.00 | 459.00 | 442.77 | 453.00 | 366.20 | 77,331 |
| 2023-07-17 | 453.00 | 459.00 | 440.51 | 452.00 | 365.39 | 48,610 |
| 2023-07-14 | 440.00 | 458.50 | 440.00 | 453.00 | 366.20 | 55,008 |
| 2023-07-13 | 440.50 | 459.50 | 440.50 | 454.00 | 367.00 | 44,385 |
| 2023-07-12 | 444.00 | 461.05 | 444.00 | 449.00 | 362.96 | 67,393 |
| 2023-07-11 | 453.00 | 458.50 | 444.50 | 446.50 | 360.94 | 50,436 |
| 2023-07-10 | 450.00 | 465.00 | 431.85 | 449.00 | 362.96 | 92,123 |
| 2023-07-07 | 440.00 | 449.48 | 431.46 | 439.50 | 355.28 | 84,032 |
| 2023-07-06 | 460.50 | 469.50 | 434.94 | 436.00 | 352.45 | 191,967 |
| 2023-07-05 | 464.50 | 468.00 | 446.04 | 464.00 | 375.09 | 202,324 |
| 2023-07-04 | 465.00 | 478.00 | 463.92 | 467.00 | 377.51 | 54,230 |
| 2023-07-03 | 486.50 | 490.00 | 475.00 | 475.00 | 383.98 | 84,886 |
| 2023-06-30 | 466.00 | 486.37 | 463.01 | 482.50 | 390.04 | 131,885 |
| 2023-06-29 | 467.50 | 469.00 | 462.00 | 465.00 | 375.90 | 46,763 |
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.