PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 493.00 | 517.00 | 493.00 | 509.00 | 404.00 | 48,148 |
| 2023-01-03 | 513.00 | 520.00 | 507.25 | 508.00 | 403.20 | 29,569 |
| 2022-12-30 | 508.00 | 515.00 | 491.50 | 510.00 | 404.79 | 104,414 |
| 2022-12-29 | 501.00 | 510.00 | 500.00 | 508.00 | 403.20 | 16,273 |
| 2022-12-28 | 501.00 | 510.00 | 496.73 | 501.00 | 397.65 | 19,819 |
| 2022-12-23 | 500.00 | 509.00 | 493.81 | 497.50 | 394.87 | 29,605 |
| 2022-12-22 | 500.00 | 509.00 | 496.17 | 498.50 | 395.66 | 63,977 |
| 2022-12-21 | 495.00 | 503.00 | 495.00 | 500.00 | 396.85 | 48,542 |
| 2022-12-20 | 490.50 | 500.00 | 488.86 | 495.50 | 393.28 | 28,167 |
| 2022-12-19 | 495.00 | 504.00 | 480.50 | 488.00 | 387.33 | 34,106 |
| 2022-12-16 | 515.00 | 515.00 | 480.00 | 483.00 | 383.36 | 291,767 |
| 2022-12-15 | 505.00 | 519.00 | 494.00 | 496.00 | 393.68 | 104,112 |
| 2022-12-14 | 508.00 | 519.00 | 502.82 | 505.00 | 400.82 | 40,852 |
| 2022-12-13 | 511.00 | 513.00 | 499.50 | 506.00 | 401.62 | 70,337 |
| 2022-12-12 | 503.00 | 512.00 | 495.00 | 508.00 | 403.20 | 41,778 |
| 2022-12-09 | 503.00 | 512.00 | 500.00 | 510.00 | 404.79 | 65,439 |
| 2022-12-08 | 510.00 | 519.00 | 490.00 | 505.00 | 400.82 | 134,069 |
| 2022-12-07 | 516.00 | 532.00 | 507.00 | 513.00 | 407.17 | 164,205 |
| 2022-12-06 | 524.00 | 525.00 | 515.00 | 516.00 | 409.55 | 26,649 |
| 2022-12-05 | 531.00 | 549.00 | 518.00 | 522.00 | 414.32 | 71,962 |
| 2022-12-02 | 544.00 | 544.00 | 531.00 | 531.00 | 421.46 | 46,098 |
| 2022-12-01 | 520.00 | 542.00 | 520.00 | 538.00 | 427.02 | 64,719 |
| 2022-11-30 | 541.00 | 549.00 | 536.00 | 537.00 | 418.92 | 376,718 |
| 2022-11-29 | 546.00 | 548.65 | 536.00 | 538.00 | 419.70 | 57,352 |
| 2022-11-28 | 545.00 | 546.00 | 530.00 | 542.00 | 422.82 | 42,065 |
| 2022-11-25 | 520.00 | 543.20 | 520.00 | 539.00 | 420.48 | 54,676 |
| 2022-11-24 | 530.00 | 539.00 | 525.00 | 534.00 | 416.58 | 65,190 |
| 2022-11-23 | 534.00 | 545.00 | 520.00 | 534.00 | 416.58 | 106,959 |
| 2022-11-22 | 543.00 | 543.55 | 527.00 | 533.00 | 415.80 | 53,405 |
| 2022-11-21 | 536.00 | 549.00 | 526.42 | 538.00 | 419.70 | 58,469 |
| 2022-11-18 | 539.00 | 542.00 | 534.00 | 542.00 | 422.82 | 37,623 |
| 2022-11-17 | 524.00 | 538.00 | 524.00 | 532.00 | 415.02 | 50,396 |
| 2022-11-16 | 546.00 | 550.40 | 527.00 | 539.00 | 420.48 | 105,333 |
| 2022-11-15 | 550.00 | 552.00 | 543.00 | 549.00 | 428.28 | 130,008 |
| 2022-11-14 | 535.00 | 555.00 | 535.00 | 551.00 | 429.84 | 145,109 |
| 2022-11-11 | 552.00 | 557.00 | 531.00 | 547.00 | 426.72 | 765,953 |
| 2022-11-10 | 536.00 | 552.00 | 528.52 | 552.00 | 430.62 | 575,012 |
| 2022-11-09 | 543.00 | 553.48 | 535.00 | 538.00 | 419.70 | 229,570 |
| 2022-11-08 | 543.00 | 555.00 | 533.00 | 555.00 | 432.96 | 187,511 |
| 2022-11-07 | 582.00 | 582.00 | 525.60 | 555.00 | 432.96 | 628,651 |
| 2022-11-04 | 584.00 | 600.00 | 571.00 | 580.00 | 452.46 | 126,382 |
| 2022-11-03 | 580.00 | 595.00 | 574.00 | 579.00 | 451.68 | 44,561 |
| 2022-11-02 | 581.00 | 586.00 | 574.00 | 574.00 | 447.78 | 111,512 |
| 2022-11-01 | 580.00 | 599.00 | 572.00 | 577.00 | 450.12 | 56,230 |
| 2022-10-31 | 584.00 | 589.00 | 563.00 | 580.00 | 452.46 | 55,588 |
| 2022-10-28 | 577.00 | 589.00 | 563.00 | 572.00 | 446.22 | 57,870 |
| 2022-10-27 | 578.00 | 594.00 | 569.00 | 578.00 | 450.90 | 71,132 |
| 2022-10-26 | 587.00 | 594.44 | 575.00 | 578.00 | 450.90 | 36,934 |
| 2022-10-25 | 580.00 | 594.00 | 569.00 | 575.00 | 448.56 | 122,117 |
| 2022-10-24 | 565.00 | 594.00 | 565.00 | 572.00 | 446.22 | 27,982 |
| 2022-10-21 | 576.00 | 576.00 | 568.00 | 575.00 | 448.56 | 52,845 |
| 2022-10-20 | 570.00 | 592.39 | 566.42 | 575.00 | 448.56 | 65,649 |
| 2022-10-19 | 578.00 | 581.00 | 566.00 | 576.00 | 449.34 | 33,779 |
| 2022-10-18 | 595.00 | 595.00 | 573.00 | 575.00 | 448.56 | 54,560 |
| 2022-10-17 | 595.00 | 595.00 | 568.83 | 584.00 | 455.58 | 38,377 |
| 2022-10-14 | 590.00 | 595.00 | 580.00 | 584.00 | 455.58 | 33,746 |
| 2022-10-13 | 590.00 | 590.00 | 576.00 | 586.00 | 457.14 | 22,626 |
| 2022-10-12 | 581.00 | 597.00 | 573.07 | 580.00 | 452.46 | 81,754 |
| 2022-10-11 | 580.00 | 590.00 | 580.00 | 585.00 | 456.36 | 22,062 |
| 2022-10-10 | 585.00 | 591.47 | 580.00 | 581.00 | 453.24 | 29,409 |
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.