PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 534.00 | 555.00 | 531.00 | 555.00 | 527.81 | 335,614 |
| 2026-01-30 | 560.00 | 565.00 | 532.00 | 533.00 | 506.89 | 382,136 |
| 2026-01-29 | 580.00 | 587.00 | 559.00 | 560.00 | 532.57 | 337,848 |
| 2026-01-28 | 508.00 | 584.00 | 508.00 | 575.00 | 546.83 | 1,015,702 |
| 2026-01-27 | 527.00 | 530.00 | 496.50 | 501.00 | 476.46 | 1,617,640 |
| 2026-01-26 | 519.00 | 530.02 | 511.93 | 523.00 | 497.38 | 296,781 |
| 2026-01-23 | 502.00 | 517.31 | 501.00 | 516.00 | 490.72 | 583,147 |
| 2026-01-22 | 500.00 | 513.00 | 500.00 | 506.00 | 481.21 | 295,256 |
| 2026-01-21 | 496.00 | 502.00 | 493.00 | 498.00 | 473.60 | 380,643 |
| 2026-01-20 | 498.00 | 504.00 | 488.50 | 496.50 | 472.18 | 162,006 |
| 2026-01-19 | 485.00 | 507.00 | 485.00 | 502.00 | 477.41 | 187,578 |
| 2026-01-16 | 474.50 | 494.00 | 474.50 | 489.00 | 465.05 | 165,013 |
| 2026-01-15 | 465.00 | 495.76 | 465.00 | 493.50 | 469.33 | 243,390 |
| 2026-01-14 | 455.00 | 466.00 | 455.00 | 466.00 | 443.17 | 572,937 |
| 2026-01-13 | 457.50 | 465.00 | 456.00 | 461.00 | 438.42 | 488,898 |
| 2026-01-12 | 462.00 | 462.00 | 446.50 | 456.50 | 434.14 | 1,413,554 |
| 2026-01-09 | 455.00 | 470.50 | 454.48 | 460.50 | 437.94 | 313,240 |
| 2026-01-08 | 490.00 | 490.00 | 466.00 | 466.00 | 443.17 | 126,774 |
| 2026-01-07 | 474.00 | 487.00 | 474.00 | 477.00 | 453.63 | 538,925 |
| 2026-01-06 | 470.00 | 483.00 | 466.00 | 476.00 | 452.68 | 376,293 |
| 2026-01-05 | 460.50 | 469.50 | 457.00 | 469.50 | 446.50 | 318,912 |
| 2026-01-02 | 473.00 | 486.00 | 458.00 | 460.00 | 437.47 | 195,066 |
| 2025-12-31 | 476.00 | 483.00 | 471.00 | 473.50 | 450.30 | 81,762 |
| 2025-12-30 | 472.00 | 480.50 | 472.00 | 477.00 | 453.63 | 113,524 |
| 2025-12-29 | 470.00 | 478.00 | 469.00 | 472.50 | 449.35 | 103,225 |
| 2025-12-24 | 468.50 | 475.00 | 468.00 | 470.00 | 446.98 | 70,574 |
| 2025-12-23 | 470.00 | 482.50 | 469.00 | 472.00 | 448.88 | 150,592 |
| 2025-12-22 | 466.00 | 475.00 | 464.00 | 471.00 | 447.93 | 169,580 |
| 2025-12-19 | 472.00 | 479.00 | 467.00 | 468.50 | 445.55 | 1,676,162 |
| 2025-12-18 | 468.50 | 479.50 | 468.50 | 473.50 | 450.30 | 336,047 |
| 2025-12-17 | 460.00 | 478.00 | 460.00 | 478.00 | 454.58 | 355,382 |
| 2025-12-16 | 456.00 | 472.18 | 455.50 | 469.00 | 446.03 | 275,108 |
| 2025-12-15 | 458.00 | 472.50 | 454.65 | 459.00 | 436.52 | 189,433 |
| 2025-12-12 | 448.00 | 457.00 | 443.50 | 457.00 | 434.61 | 350,881 |
| 2025-12-11 | 442.50 | 456.50 | 442.29 | 446.50 | 424.63 | 188,457 |
| 2025-12-10 | 440.00 | 452.38 | 440.00 | 448.50 | 426.53 | 237,617 |
| 2025-12-09 | 455.00 | 460.00 | 440.50 | 443.00 | 421.30 | 525,897 |
| 2025-12-08 | 442.00 | 462.00 | 438.50 | 461.00 | 438.42 | 328,950 |
| 2025-12-05 | 449.50 | 454.50 | 438.50 | 438.50 | 417.02 | 301,850 |
| 2025-12-04 | 446.00 | 453.00 | 440.50 | 449.50 | 427.48 | 412,738 |
| 2025-12-03 | 450.00 | 465.00 | 438.35 | 445.00 | 423.20 | 484,051 |
| 2025-12-02 | 464.00 | 471.00 | 451.50 | 452.50 | 430.33 | 460,231 |
| 2025-12-01 | 487.00 | 490.55 | 464.50 | 465.00 | 442.22 | 416,665 |
| 2025-11-28 | 476.00 | 501.00 | 474.50 | 488.50 | 464.57 | 723,328 |
| 2025-11-27 | 462.50 | 484.50 | 461.49 | 476.50 | 453.16 | 354,232 |
| 2025-11-26 | 475.00 | 481.00 | 456.30 | 476.00 | 443.27 | 753,458 |
| 2025-11-25 | 474.00 | 487.50 | 470.50 | 474.50 | 441.87 | 716,042 |
| 2025-11-24 | 500.00 | 511.00 | 470.00 | 472.00 | 439.54 | 1,084,717 |
| 2025-11-21 | 503.00 | 528.00 | 501.00 | 501.00 | 466.55 | 694,559 |
| 2025-11-20 | 622.00 | 639.00 | 512.00 | 512.00 | 476.79 | 2,005,842 |
| 2025-11-19 | 669.00 | 671.00 | 642.00 | 650.00 | 605.30 | 195,424 |
| 2025-11-18 | 649.00 | 669.00 | 646.00 | 652.00 | 607.16 | 150,873 |
| 2025-11-17 | 645.00 | 673.00 | 645.00 | 653.00 | 608.10 | 97,815 |
| 2025-11-14 | 665.00 | 666.00 | 650.00 | 656.00 | 610.89 | 129,767 |
| 2025-11-13 | 690.00 | 695.00 | 665.00 | 665.00 | 619.27 | 96,304 |
| 2025-11-12 | 694.00 | 698.00 | 689.00 | 689.00 | 641.62 | 136,336 |
| 2025-11-11 | 691.00 | 697.00 | 674.00 | 693.00 | 645.35 | 116,563 |
| 2025-11-10 | 699.00 | 699.00 | 679.10 | 691.00 | 643.48 | 142,238 |
| 2025-11-07 | 685.00 | 693.00 | 685.00 | 687.00 | 639.76 | 127,272 |
| 2025-11-06 | 685.00 | 698.00 | 680.00 | 688.00 | 640.69 | 173,347 |
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.