PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 655.00 | 687.00 | 648.00 | 687.00 | 639.76 | 285,430 |
| 2025-11-04 | 678.00 | 705.00 | 654.00 | 667.00 | 621.13 | 164,847 |
| 2025-11-03 | 695.00 | 710.00 | 679.00 | 682.00 | 635.10 | 219,483 |
| 2025-10-31 | 700.00 | 732.00 | 694.53 | 697.00 | 649.07 | 143,628 |
| 2025-10-30 | 705.00 | 734.00 | 700.00 | 701.00 | 652.80 | 179,155 |
| 2025-10-29 | 711.00 | 737.00 | 707.00 | 707.00 | 658.38 | 62,072 |
| 2025-10-28 | 721.00 | 749.00 | 720.00 | 724.00 | 674.21 | 135,868 |
| 2025-10-27 | 741.00 | 741.00 | 720.00 | 721.00 | 671.42 | 102,775 |
| 2025-10-24 | 725.00 | 759.00 | 721.00 | 723.00 | 673.28 | 54,895 |
| 2025-10-23 | 758.70 | 758.70 | 726.20 | 727.20 | 677.19 | 102,413 |
| 2025-10-22 | 735.00 | 760.00 | 722.06 | 729.70 | 679.52 | 113,658 |
| 2025-10-21 | 735.00 | 740.00 | 720.00 | 726.70 | 676.73 | 137,019 |
| 2025-10-20 | 765.00 | 765.00 | 716.00 | 737.00 | 686.32 | 100,582 |
← NewerPage 5 of 5 · 253 trading days
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.