PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 750.00 | 750.00 | 721.00 | 740.00 | 686.11 | 150,610 |
| 2025-08-12 | 720.00 | 778.00 | 713.00 | 724.00 | 671.28 | 152,758 |
| 2025-08-11 | 750.00 | 750.00 | 722.00 | 726.00 | 673.13 | 63,780 |
| 2025-08-08 | 730.00 | 747.76 | 726.00 | 730.00 | 676.84 | 124,913 |
| 2025-08-07 | 745.00 | 756.00 | 736.00 | 736.00 | 682.40 | 153,555 |
| 2025-08-06 | 734.00 | 761.00 | 732.00 | 749.00 | 694.46 | 196,423 |
| 2025-08-05 | 734.00 | 745.00 | 730.00 | 739.00 | 685.18 | 93,641 |
| 2025-08-04 | 728.00 | 738.00 | 726.00 | 737.00 | 683.33 | 110,515 |
| 2025-08-01 | 720.00 | 735.00 | 720.00 | 727.00 | 674.06 | 105,792 |
| 2025-07-31 | 745.00 | 745.00 | 707.00 | 726.00 | 673.13 | 78,678 |
| 2025-07-30 | 720.00 | 732.00 | 714.00 | 719.00 | 666.64 | 90,878 |
| 2025-07-29 | 742.00 | 750.00 | 727.00 | 727.00 | 674.06 | 87,420 |
| 2025-07-28 | 741.00 | 750.00 | 736.00 | 736.00 | 682.40 | 90,874 |
| 2025-07-25 | 744.00 | 765.00 | 736.15 | 741.00 | 687.04 | 103,757 |
| 2025-07-24 | 749.00 | 760.00 | 743.00 | 744.00 | 689.82 | 141,316 |
| 2025-07-23 | 760.00 | 788.00 | 748.00 | 749.00 | 694.46 | 121,480 |
| 2025-07-22 | 761.00 | 783.00 | 757.00 | 757.00 | 701.87 | 82,231 |
| 2025-07-21 | 767.00 | 773.00 | 762.00 | 762.00 | 706.51 | 76,537 |
| 2025-07-18 | 770.00 | 778.00 | 763.00 | 765.00 | 709.29 | 140,295 |
| 2025-07-17 | 760.00 | 774.00 | 754.06 | 770.00 | 713.93 | 267,734 |
| 2025-07-16 | 770.00 | 785.00 | 763.00 | 764.00 | 708.36 | 96,778 |
| 2025-07-15 | 784.00 | 793.00 | 774.51 | 778.00 | 721.34 | 270,210 |
| 2025-07-14 | 824.00 | 828.00 | 778.00 | 780.00 | 723.20 | 266,222 |
| 2025-07-11 | 821.00 | 837.41 | 820.00 | 824.00 | 763.99 | 85,396 |
| 2025-07-10 | 839.00 | 839.00 | 821.00 | 825.00 | 764.92 | 86,920 |
| 2025-07-09 | 830.00 | 836.00 | 820.81 | 827.00 | 766.78 | 187,352 |
| 2025-07-08 | 805.00 | 835.00 | 803.00 | 828.00 | 767.70 | 137,348 |
| 2025-07-07 | 818.00 | 828.00 | 804.00 | 807.00 | 748.23 | 149,263 |
| 2025-07-04 | 803.00 | 825.00 | 803.00 | 820.00 | 760.29 | 109,834 |
| 2025-07-03 | 798.00 | 815.00 | 798.00 | 807.00 | 748.23 | 243,036 |
| 2025-07-02 | 842.00 | 855.00 | 804.00 | 806.00 | 738.22 | 245,738 |
| 2025-07-01 | 870.00 | 870.00 | 848.00 | 853.00 | 781.27 | 129,843 |
| 2025-06-30 | 848.00 | 860.00 | 835.00 | 847.00 | 775.77 | 217,160 |
| 2025-06-27 | 834.00 | 856.00 | 821.00 | 851.00 | 779.43 | 131,469 |
| 2025-06-26 | 829.00 | 843.00 | 829.00 | 834.00 | 763.86 | 81,312 |
| 2025-06-25 | 825.00 | 842.00 | 823.00 | 828.00 | 758.37 | 126,127 |
| 2025-06-24 | 845.00 | 845.00 | 818.00 | 836.00 | 765.70 | 303,432 |
| 2025-06-23 | 823.00 | 829.00 | 819.00 | 825.00 | 755.62 | 133,096 |
| 2025-06-20 | 815.00 | 830.00 | 807.00 | 827.00 | 757.45 | 269,320 |
| 2025-06-19 | 803.00 | 815.00 | 799.00 | 813.00 | 744.63 | 173,363 |
| 2025-06-18 | 790.00 | 805.00 | 790.00 | 805.00 | 737.30 | 200,227 |
| 2025-06-17 | 792.00 | 808.00 | 783.00 | 794.00 | 727.23 | 221,925 |
| 2025-06-16 | 805.00 | 805.00 | 789.00 | 792.00 | 725.40 | 427,317 |
| 2025-06-13 | 778.00 | 808.00 | 778.00 | 805.00 | 737.30 | 229,703 |
| 2025-06-12 | 760.00 | 803.00 | 743.00 | 793.00 | 726.31 | 471,940 |
| 2025-06-11 | 768.00 | 793.00 | 757.00 | 760.00 | 696.09 | 130,677 |
| 2025-06-10 | 755.00 | 788.00 | 751.17 | 769.00 | 704.33 | 287,983 |
| 2025-06-09 | 745.00 | 760.00 | 738.00 | 760.00 | 696.09 | 118,559 |
| 2025-06-06 | 713.00 | 748.00 | 711.00 | 742.00 | 679.60 | 202,873 |
| 2025-06-05 | 724.00 | 730.00 | 711.00 | 719.00 | 658.53 | 148,155 |
| 2025-06-04 | 730.00 | 731.00 | 716.00 | 724.00 | 663.11 | 84,387 |
| 2025-06-03 | 716.00 | 726.00 | 715.00 | 720.00 | 659.45 | 55,184 |
| 2025-06-02 | 715.00 | 722.00 | 703.00 | 720.00 | 659.45 | 95,549 |
| 2025-05-30 | 715.00 | 723.00 | 698.00 | 711.00 | 651.21 | 75,267 |
| 2025-05-29 | 715.00 | 722.00 | 709.00 | 713.00 | 653.04 | 102,667 |
| 2025-05-28 | 684.00 | 730.00 | 672.00 | 717.00 | 656.70 | 237,512 |
| 2025-05-27 | 680.00 | 685.00 | 669.00 | 683.00 | 625.56 | 137,105 |
| 2025-05-23 | 660.00 | 681.00 | 660.00 | 676.00 | 619.15 | 85,218 |
| 2025-05-22 | 684.00 | 698.00 | 670.57 | 676.00 | 619.15 | 94,817 |
| 2025-05-21 | 675.00 | 687.00 | 665.00 | 684.00 | 626.48 | 1,056,158 |
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.