PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 651.00 | 653.00 | 622.00 | 627.50 | 606.88 | 107,802 |
| 2026-04-28 | 630.00 | 630.50 | 622.00 | 625.00 | 604.46 | 163,107 |
| 2026-04-27 | 660.00 | 660.00 | 627.50 | 628.50 | 607.84 | 128,322 |
| 2026-04-24 | 631.50 | 653.00 | 623.50 | 625.00 | 604.46 | 137,468 |
| 2026-04-23 | 659.50 | 659.50 | 626.50 | 630.00 | 609.29 | 193,593 |
| 2026-04-22 | 661.00 | 661.00 | 627.80 | 630.00 | 609.29 | 168,622 |
| 2026-04-21 | 652.00 | 660.00 | 634.83 | 636.50 | 615.58 | 194,646 |
| 2026-04-20 | 638.50 | 651.00 | 617.50 | 644.00 | 622.83 | 284,099 |
| 2026-04-17 | 635.00 | 651.50 | 635.00 | 646.00 | 624.77 | 153,145 |
| 2026-04-16 | 615.50 | 637.00 | 613.00 | 635.00 | 614.13 | 379,888 |
| 2026-04-15 | 615.00 | 622.50 | 590.50 | 611.00 | 590.92 | 184,743 |
| 2026-04-14 | 610.00 | 620.50 | 593.50 | 598.00 | 578.35 | 164,662 |
| 2026-04-13 | 590.00 | 607.00 | 590.00 | 601.00 | 581.25 | 319,539 |
| 2026-04-10 | 575.00 | 600.00 | 575.00 | 594.00 | 574.48 | 159,807 |
| 2026-04-09 | 594.50 | 603.00 | 576.00 | 589.50 | 570.12 | 95,444 |
| 2026-04-08 | 600.00 | 615.00 | 591.00 | 595.00 | 575.44 | 221,463 |
| 2026-04-07 | 581.00 | 598.50 | 560.50 | 588.00 | 568.67 | 135,052 |
| 2026-04-02 | 579.00 | 586.00 | 568.00 | 581.00 | 561.90 | 94,644 |
| 2026-04-01 | 570.00 | 594.00 | 556.89 | 581.00 | 561.90 | 174,434 |
| 2026-03-31 | 580.00 | 580.00 | 551.00 | 554.00 | 535.79 | 172,447 |
| 2026-03-30 | 560.00 | 577.50 | 551.00 | 563.00 | 544.50 | 163,476 |
| 2026-03-27 | 562.00 | 579.00 | 559.00 | 559.00 | 540.63 | 144,559 |
| 2026-03-26 | 560.00 | 580.00 | 560.00 | 568.00 | 549.33 | 94,761 |
| 2026-03-25 | 560.00 | 587.00 | 560.00 | 572.00 | 553.20 | 163,388 |
| 2026-03-24 | 557.00 | 577.00 | 551.00 | 576.00 | 557.07 | 76,582 |
| 2026-03-23 | 536.00 | 559.00 | 522.92 | 551.00 | 532.89 | 391,731 |
| 2026-03-20 | 541.00 | 554.00 | 541.00 | 545.00 | 527.09 | 109,891 |
| 2026-03-19 | 550.00 | 560.00 | 541.45 | 542.00 | 524.19 | 229,165 |
| 2026-03-18 | 550.00 | 559.00 | 540.00 | 550.00 | 531.92 | 199,272 |
| 2026-03-17 | 567.00 | 567.00 | 540.00 | 546.00 | 528.05 | 275,623 |
| 2026-03-16 | 570.00 | 570.00 | 540.55 | 545.00 | 527.09 | 357,329 |
| 2026-03-13 | 542.00 | 595.00 | 542.00 | 550.00 | 531.92 | 179,986 |
| 2026-03-12 | 571.00 | 571.00 | 552.39 | 556.00 | 537.73 | 160,051 |
| 2026-03-11 | 567.00 | 571.00 | 527.00 | 556.00 | 537.73 | 247,097 |
| 2026-03-10 | 585.00 | 605.00 | 570.00 | 570.00 | 551.27 | 155,422 |
| 2026-03-09 | 613.00 | 614.00 | 575.00 | 575.00 | 556.10 | 187,022 |
| 2026-03-06 | 591.00 | 612.00 | 584.00 | 590.00 | 570.61 | 294,351 |
| 2026-03-05 | 600.00 | 605.00 | 581.00 | 594.00 | 574.48 | 228,328 |
| 2026-03-04 | 586.00 | 610.00 | 581.00 | 581.00 | 561.90 | 265,883 |
| 2026-03-03 | 610.00 | 619.00 | 597.00 | 598.00 | 578.35 | 421,907 |
| 2026-03-02 | 590.00 | 614.00 | 574.00 | 614.00 | 593.82 | 259,118 |
| 2026-02-27 | 570.00 | 594.00 | 570.00 | 592.00 | 572.54 | 166,969 |
| 2026-02-26 | 576.00 | 588.00 | 574.00 | 574.00 | 555.13 | 124,714 |
| 2026-02-25 | 576.00 | 594.00 | 570.00 | 594.00 | 564.90 | 151,343 |
| 2026-02-24 | 572.00 | 583.00 | 549.00 | 575.00 | 546.83 | 214,181 |
| 2026-02-23 | 559.00 | 570.00 | 547.00 | 555.00 | 527.81 | 242,063 |
| 2026-02-20 | 560.00 | 570.00 | 553.77 | 563.00 | 535.42 | 136,972 |
| 2026-02-19 | 562.00 | 572.00 | 558.00 | 562.00 | 534.47 | 227,533 |
| 2026-02-18 | 550.00 | 571.00 | 548.00 | 564.00 | 536.37 | 321,901 |
| 2026-02-17 | 541.00 | 558.00 | 535.00 | 549.00 | 522.11 | 147,433 |
| 2026-02-16 | 552.00 | 553.00 | 524.00 | 541.00 | 514.50 | 278,715 |
| 2026-02-13 | 539.00 | 555.60 | 539.00 | 548.00 | 521.16 | 187,678 |
| 2026-02-12 | 559.00 | 559.00 | 541.00 | 546.00 | 519.25 | 121,326 |
| 2026-02-11 | 547.00 | 559.00 | 541.00 | 546.00 | 519.25 | 97,780 |
| 2026-02-10 | 558.00 | 559.00 | 543.00 | 549.00 | 522.11 | 134,029 |
| 2026-02-09 | 560.00 | 560.00 | 543.00 | 548.00 | 521.16 | 158,136 |
| 2026-02-06 | 528.00 | 545.00 | 524.52 | 544.00 | 517.35 | 195,791 |
| 2026-02-05 | 558.00 | 558.00 | 531.00 | 531.00 | 504.99 | 198,391 |
| 2026-02-04 | 530.00 | 541.00 | 528.00 | 541.00 | 514.50 | 166,938 |
| 2026-02-03 | 555.00 | 559.00 | 528.00 | 530.00 | 504.04 | 198,128 |
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.