PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 457.50 | 469.50 | 454.50 | 467.00 | 377.51 | 65,491 |
| 2023-06-27 | 455.00 | 460.38 | 450.50 | 457.00 | 369.43 | 102,295 |
| 2023-06-26 | 441.00 | 452.50 | 441.00 | 452.00 | 365.39 | 68,617 |
| 2023-06-23 | 460.00 | 460.00 | 451.00 | 451.00 | 364.58 | 55,904 |
| 2023-06-22 | 451.00 | 457.50 | 451.00 | 453.00 | 366.20 | 56,979 |
| 2023-06-21 | 447.00 | 452.54 | 440.00 | 452.50 | 365.79 | 91,826 |
| 2023-06-20 | 440.00 | 448.00 | 440.00 | 442.00 | 357.30 | 94,038 |
| 2023-06-19 | 450.00 | 458.00 | 443.20 | 446.50 | 360.94 | 83,841 |
| 2023-06-16 | 460.00 | 464.50 | 451.15 | 452.50 | 365.79 | 151,461 |
| 2023-06-15 | 458.50 | 468.00 | 453.00 | 463.00 | 374.28 | 120,595 |
| 2023-06-14 | 444.00 | 457.00 | 444.00 | 456.00 | 368.62 | 51,697 |
| 2023-06-13 | 446.50 | 455.46 | 435.50 | 454.00 | 367.00 | 93,807 |
| 2023-06-12 | 438.00 | 452.00 | 426.85 | 445.00 | 359.73 | 189,223 |
| 2023-06-09 | 445.50 | 449.50 | 434.00 | 434.00 | 350.84 | 144,094 |
| 2023-06-08 | 413.50 | 444.50 | 413.00 | 443.50 | 358.52 | 176,509 |
| 2023-06-07 | 411.00 | 419.50 | 401.00 | 416.50 | 336.69 | 155,233 |
| 2023-06-06 | 406.50 | 413.00 | 405.00 | 407.00 | 329.01 | 237,131 |
| 2023-06-05 | 402.00 | 411.50 | 400.00 | 410.00 | 331.44 | 1,056,105 |
| 2023-06-02 | 383.50 | 406.00 | 383.50 | 402.00 | 324.97 | 1,369,447 |
| 2023-06-01 | 392.00 | 392.00 | 372.50 | 377.50 | 305.16 | 101,569 |
| 2023-05-31 | 392.00 | 397.99 | 384.88 | 386.00 | 312.03 | 88,866 |
| 2023-05-30 | 392.50 | 397.99 | 392.50 | 393.50 | 318.10 | 72,547 |
| 2023-05-26 | 400.00 | 407.50 | 392.50 | 393.50 | 318.10 | 218,118 |
| 2023-05-25 | 403.00 | 407.50 | 390.50 | 392.00 | 316.88 | 108,531 |
| 2023-05-24 | 420.00 | 425.00 | 404.00 | 405.50 | 327.80 | 87,162 |
| 2023-05-23 | 425.00 | 434.50 | 420.00 | 421.00 | 340.33 | 75,726 |
| 2023-05-22 | 435.00 | 435.00 | 417.36 | 421.50 | 340.73 | 52,376 |
| 2023-05-19 | 435.00 | 435.00 | 420.36 | 422.00 | 341.14 | 50,269 |
| 2023-05-18 | 421.50 | 428.00 | 419.51 | 426.00 | 344.37 | 45,904 |
| 2023-05-17 | 427.50 | 434.50 | 420.50 | 423.50 | 342.35 | 22,974 |
| 2023-05-16 | 426.00 | 427.00 | 419.50 | 427.00 | 345.18 | 216,644 |
| 2023-05-15 | 426.00 | 432.50 | 425.00 | 428.00 | 345.99 | 63,515 |
| 2023-05-12 | 432.50 | 444.50 | 425.50 | 427.50 | 345.58 | 26,094 |
| 2023-05-11 | 428.50 | 436.34 | 425.00 | 429.50 | 347.20 | 43,026 |
| 2023-05-10 | 438.00 | 438.00 | 426.48 | 430.00 | 347.60 | 60,569 |
| 2023-05-09 | 438.00 | 447.50 | 436.01 | 438.00 | 354.07 | 85,065 |
| 2023-05-05 | 437.00 | 440.00 | 436.00 | 439.50 | 355.28 | 53,413 |
| 2023-05-04 | 439.00 | 439.31 | 435.00 | 435.50 | 352.05 | 59,487 |
| 2023-05-03 | 434.00 | 441.50 | 433.00 | 439.00 | 354.88 | 111,837 |
| 2023-05-02 | 440.50 | 452.58 | 434.90 | 439.00 | 354.88 | 189,570 |
| 2023-04-28 | 435.50 | 449.50 | 435.50 | 439.50 | 355.28 | 143,878 |
| 2023-04-27 | 439.00 | 444.00 | 436.42 | 437.00 | 353.26 | 90,213 |
| 2023-04-26 | 447.00 | 448.00 | 438.50 | 443.00 | 358.11 | 88,350 |
| 2023-04-25 | 450.50 | 457.23 | 447.00 | 447.50 | 361.75 | 72,006 |
| 2023-04-24 | 461.00 | 462.00 | 450.50 | 457.00 | 369.43 | 138,545 |
| 2023-04-21 | 467.00 | 467.00 | 460.00 | 463.00 | 374.28 | 118,531 |
| 2023-04-20 | 459.50 | 469.00 | 454.75 | 458.00 | 370.24 | 1,074,902 |
| 2023-04-19 | 469.00 | 469.00 | 451.52 | 453.50 | 366.60 | 167,647 |
| 2023-04-18 | 454.00 | 458.50 | 452.42 | 454.50 | 367.41 | 441,317 |
| 2023-04-17 | 455.00 | 456.50 | 452.23 | 456.50 | 369.02 | 197,816 |
| 2023-04-14 | 457.50 | 457.50 | 451.50 | 452.00 | 365.39 | 115,459 |
| 2023-04-13 | 470.00 | 470.00 | 455.50 | 456.50 | 369.02 | 80,489 |
| 2023-04-12 | 465.00 | 465.00 | 456.50 | 457.50 | 369.83 | 148,867 |
| 2023-04-11 | 451.50 | 461.50 | 451.50 | 458.50 | 370.64 | 304,108 |
| 2023-04-06 | 459.00 | 463.00 | 452.50 | 458.00 | 370.24 | 576,449 |
| 2023-04-05 | 460.50 | 461.50 | 454.59 | 460.50 | 372.26 | 284,671 |
| 2023-04-04 | 460.00 | 464.50 | 453.00 | 458.00 | 370.24 | 227,824 |
| 2023-04-03 | 457.00 | 464.00 | 454.00 | 460.50 | 372.26 | 278,588 |
| 2023-03-31 | 457.00 | 459.40 | 450.50 | 455.00 | 367.81 | 201,616 |
| 2023-03-30 | 458.00 | 460.00 | 455.00 | 457.00 | 369.43 | 162,259 |
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.