PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 621.50 | 625.00 | 600.00 | 612.50 | 602.72 | 154,060 |
| 2026-07-23 | 608.50 | 622.50 | 603.50 | 620.00 | 610.10 | 71,646 |
| 2026-07-22 | 600.00 | 633.00 | 600.00 | 612.00 | 602.22 | 130,725 |
| 2026-07-21 | 600.00 | 623.20 | 600.00 | 615.00 | 605.18 | 103,014 |
| 2026-07-20 | 615.00 | 624.75 | 608.50 | 609.50 | 599.76 | 73,105 |
| 2026-07-17 | 630.00 | 637.50 | 618.50 | 621.00 | 611.08 | 130,312 |
| 2026-07-16 | 612.00 | 650.14 | 604.00 | 637.50 | 627.32 | 237,245 |
| 2026-07-15 | 573.50 | 611.00 | 573.50 | 608.50 | 598.78 | 164,663 |
| 2026-07-14 | 599.00 | 602.00 | 579.50 | 595.00 | 585.50 | 205,101 |
| 2026-07-13 | 585.00 | 593.00 | 562.50 | 588.00 | 578.61 | 60,562 |
| 2026-07-10 | 580.00 | 585.50 | 575.00 | 585.50 | 576.15 | 137,412 |
| 2026-07-09 | 562.00 | 594.50 | 562.00 | 580.00 | 570.73 | 103,847 |
| 2026-07-08 | 579.50 | 591.07 | 564.50 | 590.00 | 580.58 | 179,581 |
| 2026-07-07 | 600.00 | 600.50 | 571.50 | 588.00 | 578.61 | 283,240 |
| 2026-07-06 | 562.00 | 600.00 | 562.00 | 591.00 | 581.56 | 181,486 |
| 2026-07-03 | 579.50 | 589.50 | 562.50 | 587.50 | 578.12 | 170,039 |
| 2026-07-02 | 573.00 | 589.00 | 563.00 | 572.50 | 563.35 | 236,952 |
| 2026-07-01 | 600.00 | 600.00 | 564.00 | 582.50 | 563.35 | 434,432 |
| 2026-06-30 | 562.00 | 587.50 | 562.00 | 573.50 | 554.65 | 356,728 |
| 2026-06-29 | 600.00 | 600.00 | 562.50 | 579.00 | 559.97 | 205,712 |
| 2026-06-26 | 584.00 | 598.00 | 565.00 | 587.50 | 568.19 | 295,559 |
| 2026-06-25 | 568.50 | 595.50 | 560.00 | 594.50 | 574.96 | 388,309 |
| 2026-06-24 | 563.00 | 572.50 | 556.50 | 566.50 | 547.88 | 126,450 |
| 2026-06-23 | 570.00 | 576.57 | 558.00 | 564.00 | 545.46 | 163,448 |
| 2026-06-22 | 569.50 | 586.10 | 560.50 | 566.00 | 547.40 | 155,364 |
| 2026-06-19 | 560.00 | 579.50 | 560.00 | 571.00 | 552.23 | 184,656 |
| 2026-06-18 | 575.00 | 587.75 | 563.00 | 575.00 | 556.10 | 135,287 |
| 2026-06-17 | 569.00 | 583.50 | 560.50 | 575.00 | 556.10 | 422,032 |
| 2026-06-16 | 586.00 | 586.00 | 562.50 | 563.50 | 544.98 | 180,420 |
| 2026-06-15 | 605.00 | 605.00 | 572.50 | 572.50 | 553.68 | 208,552 |
| 2026-06-12 | 579.50 | 601.50 | 557.00 | 583.50 | 564.32 | 218,459 |
| 2026-06-11 | 535.00 | 583.79 | 535.00 | 572.50 | 553.68 | 378,881 |
| 2026-06-10 | 550.50 | 565.00 | 542.00 | 555.50 | 537.24 | 136,618 |
| 2026-06-09 | 542.00 | 564.50 | 541.00 | 545.00 | 527.09 | 105,712 |
| 2026-06-08 | 549.00 | 563.50 | 540.21 | 546.50 | 528.54 | 150,554 |
| 2026-06-05 | 555.00 | 563.50 | 545.00 | 549.00 | 530.96 | 252,092 |
| 2026-06-04 | 540.00 | 555.00 | 532.50 | 549.00 | 530.96 | 145,377 |
| 2026-06-03 | 545.00 | 565.00 | 531.50 | 534.00 | 516.45 | 221,051 |
| 2026-06-02 | 553.00 | 577.50 | 541.50 | 541.50 | 523.70 | 332,027 |
| 2026-06-01 | 569.00 | 578.50 | 550.50 | 556.00 | 537.73 | 263,770 |
| 2026-05-29 | 583.00 | 586.50 | 570.50 | 577.00 | 558.04 | 121,107 |
| 2026-05-28 | 560.00 | 579.00 | 548.50 | 570.50 | 551.75 | 379,889 |
| 2026-05-27 | 565.00 | 593.50 | 553.50 | 557.00 | 538.69 | 256,300 |
| 2026-05-26 | 585.50 | 598.50 | 569.50 | 569.50 | 550.78 | 224,792 |
| 2026-05-22 | 602.50 | 607.00 | 569.00 | 586.00 | 566.74 | 151,755 |
| 2026-05-21 | 583.00 | 609.50 | 576.50 | 584.50 | 565.29 | 161,048 |
| 2026-05-20 | 575.50 | 587.50 | 574.50 | 581.50 | 562.39 | 201,397 |
| 2026-05-19 | 595.50 | 608.50 | 579.50 | 585.00 | 565.77 | 86,422 |
| 2026-05-18 | 587.00 | 605.00 | 576.50 | 591.50 | 572.06 | 92,973 |
| 2026-05-15 | 610.00 | 610.00 | 577.50 | 585.00 | 565.77 | 84,054 |
| 2026-05-14 | 590.00 | 604.00 | 584.50 | 597.00 | 577.38 | 66,486 |
| 2026-05-13 | 596.00 | 610.00 | 581.00 | 592.00 | 572.54 | 78,159 |
| 2026-05-12 | 612.00 | 633.50 | 589.41 | 592.50 | 573.03 | 227,917 |
| 2026-05-11 | 597.00 | 628.50 | 597.00 | 611.50 | 591.40 | 124,252 |
| 2026-05-08 | 600.50 | 624.50 | 597.50 | 605.00 | 585.12 | 103,937 |
| 2026-05-07 | 620.00 | 633.50 | 605.00 | 612.00 | 591.89 | 423,131 |
| 2026-05-06 | 617.00 | 636.50 | 604.00 | 607.00 | 587.05 | 222,272 |
| 2026-05-05 | 628.50 | 636.00 | 603.12 | 605.50 | 585.60 | 143,149 |
| 2026-05-01 | 626.50 | 630.00 | 616.50 | 628.00 | 607.36 | 78,208 |
| 2026-04-30 | 650.00 | 650.00 | 622.50 | 630.00 | 609.29 | 135,917 |
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.