PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 457.50 | 461.00 | 450.50 | 456.50 | 369.02 | 131,542 |
| 2023-03-28 | 467.00 | 469.00 | 460.71 | 461.50 | 373.07 | 135,891 |
| 2023-03-27 | 467.50 | 474.50 | 457.02 | 464.00 | 375.09 | 243,542 |
| 2023-03-24 | 463.00 | 470.00 | 462.66 | 467.00 | 377.51 | 69,502 |
| 2023-03-23 | 455.50 | 465.50 | 455.50 | 464.00 | 375.09 | 87,398 |
| 2023-03-22 | 462.00 | 465.00 | 460.00 | 462.00 | 373.47 | 117,926 |
| 2023-03-21 | 460.00 | 465.00 | 453.40 | 463.00 | 374.28 | 158,175 |
| 2023-03-20 | 459.00 | 464.40 | 453.00 | 460.00 | 371.85 | 87,114 |
| 2023-03-17 | 460.00 | 470.00 | 459.00 | 463.00 | 374.28 | 378,544 |
| 2023-03-16 | 470.00 | 472.00 | 460.00 | 460.00 | 371.85 | 116,903 |
| 2023-03-15 | 473.00 | 475.50 | 457.00 | 460.00 | 371.85 | 695,697 |
| 2023-03-14 | 470.50 | 479.50 | 460.50 | 469.00 | 379.13 | 141,568 |
| 2023-03-13 | 480.00 | 484.90 | 461.50 | 470.00 | 379.94 | 250,514 |
| 2023-03-10 | 485.50 | 487.50 | 475.00 | 480.00 | 388.02 | 120,709 |
| 2023-03-09 | 488.00 | 490.00 | 482.78 | 488.00 | 394.49 | 48,023 |
| 2023-03-08 | 490.00 | 509.00 | 484.18 | 488.00 | 394.49 | 81,060 |
| 2023-03-07 | 490.50 | 502.00 | 486.00 | 490.00 | 396.11 | 79,698 |
| 2023-03-06 | 498.50 | 517.00 | 488.11 | 492.00 | 397.72 | 86,609 |
| 2023-03-03 | 508.00 | 510.40 | 490.50 | 496.00 | 400.96 | 270,001 |
| 2023-03-02 | 480.50 | 508.00 | 479.00 | 507.00 | 409.85 | 159,444 |
| 2023-03-01 | 484.50 | 509.00 | 477.45 | 480.00 | 388.02 | 185,427 |
| 2023-02-28 | 490.50 | 512.00 | 482.00 | 484.00 | 391.26 | 131,783 |
| 2023-02-27 | 490.00 | 514.00 | 485.50 | 490.00 | 396.11 | 70,612 |
| 2023-02-24 | 501.00 | 511.52 | 488.50 | 490.00 | 396.11 | 52,565 |
| 2023-02-23 | 497.00 | 500.00 | 493.20 | 498.00 | 402.57 | 209,850 |
| 2023-02-22 | 494.00 | 497.00 | 483.50 | 497.00 | 401.76 | 35,711 |
| 2023-02-21 | 493.00 | 496.50 | 484.50 | 486.50 | 393.28 | 41,722 |
| 2023-02-20 | 491.50 | 494.00 | 483.00 | 494.00 | 399.34 | 49,674 |
| 2023-02-17 | 490.00 | 497.00 | 486.48 | 492.50 | 398.13 | 39,288 |
| 2023-02-16 | 498.50 | 509.00 | 483.50 | 488.00 | 394.49 | 412,400 |
| 2023-02-15 | 487.50 | 497.46 | 487.43 | 490.00 | 396.11 | 142,045 |
| 2023-02-14 | 492.50 | 509.00 | 482.50 | 486.00 | 392.87 | 31,676 |
| 2023-02-13 | 497.50 | 509.00 | 487.00 | 489.50 | 395.70 | 48,808 |
| 2023-02-10 | 496.50 | 504.00 | 493.48 | 495.00 | 400.15 | 40,223 |
| 2023-02-09 | 493.00 | 504.00 | 490.50 | 493.50 | 398.93 | 20,406 |
| 2023-02-08 | 494.00 | 503.00 | 492.50 | 500.00 | 404.19 | 82,829 |
| 2023-02-07 | 502.00 | 517.00 | 485.00 | 492.00 | 397.72 | 135,393 |
| 2023-02-06 | 502.00 | 524.00 | 497.18 | 501.00 | 405.00 | 104,690 |
| 2023-02-03 | 503.00 | 504.00 | 496.50 | 500.00 | 404.19 | 82,868 |
| 2023-02-02 | 501.00 | 521.00 | 501.00 | 502.00 | 405.81 | 95,119 |
| 2023-02-01 | 519.00 | 539.00 | 501.00 | 507.00 | 402.41 | 116,019 |
| 2023-01-31 | 525.00 | 534.00 | 515.00 | 518.00 | 411.14 | 22,353 |
| 2023-01-30 | 516.00 | 531.00 | 506.00 | 522.00 | 414.32 | 38,995 |
| 2023-01-27 | 514.00 | 531.00 | 509.00 | 517.00 | 410.35 | 77,802 |
| 2023-01-26 | 525.00 | 525.00 | 511.00 | 514.00 | 407.97 | 40,301 |
| 2023-01-25 | 529.00 | 533.65 | 512.00 | 519.00 | 411.93 | 223,986 |
| 2023-01-24 | 534.00 | 549.00 | 527.00 | 532.00 | 422.25 | 321,028 |
| 2023-01-23 | 526.00 | 552.00 | 525.00 | 531.00 | 421.46 | 177,366 |
| 2023-01-20 | 539.00 | 547.75 | 527.00 | 535.00 | 424.63 | 167,797 |
| 2023-01-19 | 504.00 | 538.00 | 504.00 | 530.00 | 420.67 | 188,969 |
| 2023-01-18 | 506.00 | 513.00 | 503.00 | 504.00 | 400.03 | 65,525 |
| 2023-01-17 | 507.00 | 514.00 | 502.00 | 503.00 | 399.24 | 49,244 |
| 2023-01-16 | 511.00 | 517.79 | 505.00 | 509.00 | 404.00 | 87,606 |
| 2023-01-13 | 514.00 | 515.00 | 506.00 | 507.00 | 402.41 | 53,601 |
| 2023-01-12 | 510.00 | 517.00 | 502.91 | 508.00 | 403.20 | 87,330 |
| 2023-01-11 | 512.00 | 519.00 | 502.00 | 508.00 | 403.20 | 25,791 |
| 2023-01-10 | 507.00 | 514.00 | 501.90 | 502.00 | 398.44 | 61,506 |
| 2023-01-09 | 520.00 | 520.00 | 507.56 | 509.00 | 404.00 | 176,250 |
| 2023-01-06 | 511.00 | 515.00 | 508.00 | 509.00 | 404.00 | 148,213 |
| 2023-01-05 | 508.00 | 515.00 | 508.00 | 510.00 | 404.79 | 54,643 |
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.