PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 685.00 | 698.00 | 680.00 | 688.00 | 640.69 | 173,347 |
| 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 |
| 2025-10-17 | 750.00 | 750.00 | 716.00 | 732.00 | 688.03 | 258,514 |
| 2025-10-16 | 756.00 | 761.00 | 731.00 | 737.00 | 692.73 | 194,147 |
| 2025-10-15 | 762.00 | 769.00 | 751.00 | 753.00 | 707.77 | 151,324 |
| 2025-10-14 | 748.00 | 758.00 | 746.00 | 758.00 | 712.47 | 253,665 |
| 2025-10-13 | 748.00 | 765.00 | 748.00 | 752.00 | 706.83 | 96,335 |
| 2025-10-10 | 756.00 | 765.00 | 749.00 | 752.00 | 706.83 | 573,174 |
| 2025-10-09 | 759.00 | 769.00 | 746.00 | 759.00 | 713.41 | 153,585 |
| 2025-10-08 | 748.00 | 757.00 | 741.00 | 757.00 | 711.53 | 142,728 |
| 2025-10-07 | 770.00 | 770.00 | 743.00 | 748.00 | 703.07 | 164,948 |
| 2025-10-06 | 752.00 | 767.00 | 738.00 | 759.00 | 713.41 | 150,109 |
| 2025-10-03 | 743.00 | 754.00 | 740.00 | 754.00 | 708.71 | 91,241 |
| 2025-10-02 | 736.00 | 756.00 | 732.00 | 743.00 | 698.37 | 84,697 |
| 2025-10-01 | 750.00 | 762.60 | 738.00 | 746.00 | 701.19 | 229,471 |
| 2025-09-30 | 695.00 | 756.00 | 663.13 | 751.00 | 705.89 | 590,284 |
| 2025-09-29 | 672.00 | 681.00 | 670.00 | 674.00 | 633.52 | 119,320 |
| 2025-09-26 | 675.00 | 675.00 | 644.00 | 668.00 | 627.88 | 174,379 |
| 2025-09-25 | 665.00 | 665.00 | 639.00 | 653.00 | 613.78 | 213,042 |
| 2025-09-24 | 652.00 | 656.00 | 645.00 | 648.00 | 609.08 | 101,568 |
| 2025-09-23 | 670.00 | 672.00 | 649.00 | 652.00 | 612.84 | 64,957 |
| 2025-09-22 | 659.00 | 665.60 | 653.01 | 658.00 | 618.48 | 126,991 |
| 2025-09-19 | 672.00 | 682.00 | 656.00 | 661.00 | 621.30 | 159,825 |
| 2025-09-18 | 675.00 | 684.00 | 667.00 | 671.00 | 630.70 | 99,754 |
| 2025-09-17 | 663.00 | 670.00 | 657.00 | 669.00 | 628.82 | 95,583 |
| 2025-09-16 | 670.00 | 684.00 | 657.00 | 660.00 | 620.36 | 88,580 |
| 2025-09-15 | 667.00 | 679.00 | 666.00 | 670.00 | 629.76 | 51,171 |
| 2025-09-12 | 672.00 | 685.00 | 669.00 | 670.00 | 629.76 | 125,252 |
| 2025-09-11 | 667.00 | 678.00 | 657.88 | 671.00 | 630.70 | 262,530 |
| 2025-09-10 | 680.00 | 685.00 | 665.00 | 669.00 | 628.82 | 250,608 |
| 2025-09-09 | 685.00 | 690.00 | 677.00 | 679.00 | 638.22 | 123,173 |
| 2025-09-08 | 686.00 | 716.00 | 679.00 | 687.00 | 645.74 | 132,573 |
| 2025-09-05 | 695.00 | 703.00 | 686.00 | 689.00 | 647.62 | 90,450 |
| 2025-09-04 | 686.00 | 700.00 | 682.00 | 692.00 | 650.44 | 77,522 |
| 2025-09-03 | 719.00 | 719.00 | 681.00 | 690.00 | 648.56 | 167,039 |
| 2025-09-02 | 705.00 | 727.00 | 688.00 | 688.00 | 646.68 | 178,353 |
| 2025-09-01 | 705.00 | 719.00 | 705.00 | 708.00 | 665.47 | 98,972 |
| 2025-08-29 | 715.00 | 721.00 | 713.00 | 713.00 | 670.17 | 83,254 |
| 2025-08-28 | 703.00 | 739.00 | 703.00 | 715.00 | 672.05 | 140,574 |
| 2025-08-27 | 720.00 | 753.00 | 716.00 | 722.00 | 669.42 | 183,843 |
| 2025-08-26 | 720.00 | 741.00 | 720.00 | 727.00 | 674.06 | 202,386 |
| 2025-08-22 | 724.00 | 741.00 | 724.00 | 731.00 | 677.77 | 63,284 |
| 2025-08-21 | 745.00 | 745.00 | 727.00 | 727.00 | 674.06 | 97,931 |
| 2025-08-20 | 732.00 | 744.00 | 729.00 | 733.00 | 679.62 | 70,148 |
| 2025-08-19 | 751.00 | 758.56 | 737.00 | 739.00 | 685.18 | 171,145 |
| 2025-08-18 | 748.00 | 757.00 | 745.00 | 751.00 | 696.31 | 221,052 |
| 2025-08-15 | 750.00 | 761.00 | 748.00 | 748.00 | 693.53 | 126,914 |
| 2025-08-14 | 738.00 | 754.00 | 738.00 | 750.00 | 695.38 | 93,529 |
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.