PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 595.00 | 595.00 | 582.09 | 583.00 | 435.33 | 55,579 |
| 2022-04-13 | 580.00 | 591.00 | 577.00 | 584.00 | 436.08 | 50,790 |
| 2022-04-12 | 590.00 | 590.04 | 575.00 | 583.00 | 435.33 | 28,634 |
| 2022-04-11 | 593.00 | 593.00 | 574.49 | 575.00 | 429.36 | 43,142 |
| 2022-04-08 | 585.00 | 593.00 | 581.15 | 584.00 | 436.08 | 60,419 |
| 2022-04-07 | 581.00 | 585.00 | 577.65 | 583.00 | 435.33 | 38,748 |
| 2022-04-06 | 584.00 | 588.00 | 577.00 | 579.00 | 432.34 | 64,538 |
| 2022-04-05 | 588.00 | 589.00 | 583.00 | 585.00 | 436.82 | 50,293 |
| 2022-04-04 | 586.00 | 594.00 | 581.00 | 591.00 | 441.30 | 65,362 |
| 2022-04-01 | 599.00 | 599.00 | 578.04 | 587.00 | 438.32 | 60,516 |
| 2022-03-31 | 582.00 | 586.00 | 580.00 | 582.00 | 434.58 | 64,723 |
| 2022-03-30 | 594.00 | 596.00 | 575.00 | 580.00 | 433.09 | 103,315 |
| 2022-03-29 | 592.00 | 596.79 | 586.00 | 594.00 | 443.54 | 43,962 |
| 2022-03-28 | 595.00 | 602.00 | 586.00 | 592.00 | 442.05 | 81,046 |
| 2022-03-25 | 597.00 | 606.00 | 586.89 | 595.00 | 444.29 | 76,208 |
| 2022-03-24 | 586.00 | 603.00 | 586.00 | 594.00 | 443.54 | 26,861 |
| 2022-03-23 | 586.00 | 606.00 | 586.00 | 598.00 | 446.53 | 29,251 |
| 2022-03-22 | 586.00 | 605.00 | 573.03 | 600.00 | 448.02 | 44,751 |
| 2022-03-21 | 592.00 | 600.00 | 588.88 | 596.00 | 445.04 | 48,403 |
| 2022-03-18 | 545.00 | 596.00 | 545.00 | 596.00 | 445.04 | 110,620 |
| 2022-03-17 | 566.00 | 575.00 | 564.00 | 575.00 | 429.36 | 48,346 |
| 2022-03-16 | 549.00 | 564.00 | 549.00 | 563.00 | 420.40 | 61,769 |
| 2022-03-15 | 549.00 | 557.00 | 543.00 | 551.00 | 411.43 | 31,928 |
| 2022-03-14 | 536.00 | 560.00 | 530.00 | 557.00 | 415.91 | 59,635 |
| 2022-03-11 | 548.00 | 566.00 | 536.00 | 550.00 | 410.69 | 78,735 |
| 2022-03-10 | 560.00 | 560.00 | 533.48 | 543.00 | 405.46 | 32,267 |
| 2022-03-09 | 522.00 | 552.00 | 522.00 | 545.00 | 406.95 | 102,554 |
| 2022-03-08 | 530.00 | 538.00 | 516.85 | 522.00 | 389.78 | 75,551 |
| 2022-03-07 | 536.00 | 543.99 | 500.01 | 529.00 | 395.01 | 100,200 |
| 2022-03-04 | 558.00 | 570.00 | 548.00 | 550.00 | 410.69 | 118,741 |
| 2022-03-03 | 589.00 | 595.00 | 558.07 | 562.00 | 419.65 | 42,672 |
| 2022-03-02 | 588.00 | 608.00 | 582.00 | 585.00 | 436.82 | 84,174 |
| 2022-03-01 | 607.00 | 607.00 | 586.00 | 588.00 | 439.06 | 76,283 |
| 2022-02-28 | 596.00 | 614.89 | 594.09 | 597.00 | 445.78 | 49,254 |
| 2022-02-25 | 592.00 | 616.94 | 590.00 | 616.00 | 459.97 | 52,781 |
| 2022-02-24 | 600.00 | 608.00 | 581.00 | 594.00 | 443.54 | 97,121 |
| 2022-02-23 | 611.00 | 626.00 | 602.00 | 608.00 | 454.00 | 25,598 |
| 2022-02-22 | 610.00 | 631.50 | 604.31 | 623.00 | 465.20 | 135,884 |
| 2022-02-21 | 625.00 | 626.00 | 610.00 | 615.00 | 459.22 | 15,539 |
| 2022-02-18 | 630.00 | 633.00 | 614.00 | 619.00 | 462.21 | 54,661 |
| 2022-02-17 | 625.00 | 638.00 | 610.00 | 623.00 | 465.20 | 19,858 |
| 2022-02-16 | 630.00 | 638.00 | 624.00 | 627.00 | 468.18 | 40,731 |
| 2022-02-15 | 628.00 | 642.71 | 628.00 | 639.00 | 477.14 | 61,326 |
| 2022-02-14 | 677.00 | 677.00 | 628.00 | 628.00 | 468.93 | 59,284 |
| 2022-02-11 | 650.00 | 668.00 | 631.00 | 668.00 | 498.80 | 275,851 |
| 2022-02-10 | 665.00 | 665.00 | 641.00 | 645.00 | 481.62 | 134,370 |
| 2022-02-09 | 631.00 | 666.00 | 628.00 | 652.00 | 486.85 | 47,100 |
| 2022-02-08 | 640.00 | 640.00 | 625.00 | 628.00 | 468.93 | 65,720 |
| 2022-02-07 | 644.00 | 658.00 | 629.00 | 629.00 | 469.68 | 59,666 |
| 2022-02-04 | 646.00 | 652.00 | 632.00 | 646.00 | 482.37 | 67,194 |
| 2022-02-03 | 656.00 | 675.00 | 638.00 | 640.00 | 477.89 | 78,930 |
| 2022-02-02 | 660.00 | 674.00 | 655.00 | 664.00 | 489.47 | 68,466 |
| 2022-02-01 | 666.00 | 672.00 | 655.20 | 670.00 | 493.89 | 30,460 |
| 2022-01-31 | 660.00 | 667.00 | 647.98 | 659.00 | 485.78 | 29,335 |
| 2022-01-28 | 677.00 | 685.00 | 657.00 | 658.00 | 485.04 | 50,568 |
| 2022-01-27 | 659.00 | 679.00 | 640.00 | 674.00 | 496.84 | 27,311 |
| 2022-01-26 | 639.00 | 660.00 | 639.00 | 658.00 | 485.04 | 38,296 |
| 2022-01-25 | 661.00 | 674.00 | 631.00 | 631.00 | 465.14 | 54,034 |
| 2022-01-24 | 689.00 | 696.00 | 654.07 | 658.00 | 485.04 | 76,249 |
| 2022-01-21 | 700.00 | 700.00 | 672.00 | 691.00 | 509.37 | 94,155 |
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.