PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 673.00 | 674.00 | 665.00 | 670.00 | 613.66 | 85,194 |
| 2025-05-19 | 694.00 | 699.00 | 665.00 | 670.00 | 613.66 | 227,136 |
| 2025-05-16 | 685.00 | 701.00 | 676.00 | 698.00 | 639.30 | 104,583 |
| 2025-05-15 | 681.00 | 684.00 | 668.00 | 680.00 | 622.81 | 83,198 |
| 2025-05-14 | 680.00 | 697.00 | 666.00 | 674.00 | 617.32 | 81,589 |
| 2025-05-13 | 693.00 | 707.00 | 681.00 | 690.00 | 631.97 | 56,714 |
| 2025-05-12 | 690.00 | 705.00 | 683.00 | 688.00 | 630.14 | 207,442 |
| 2025-05-09 | 690.00 | 693.00 | 663.00 | 681.00 | 623.73 | 158,415 |
| 2025-05-08 | 655.00 | 690.00 | 655.00 | 683.00 | 625.56 | 149,714 |
| 2025-05-07 | 677.00 | 682.00 | 655.00 | 679.00 | 621.90 | 113,574 |
| 2025-05-06 | 685.00 | 699.00 | 672.09 | 675.00 | 618.23 | 190,207 |
| 2025-05-02 | 673.00 | 683.00 | 673.00 | 680.00 | 622.81 | 86,280 |
| 2025-05-01 | 677.00 | 683.00 | 671.31 | 680.00 | 622.81 | 64,824 |
| 2025-04-30 | 655.00 | 685.78 | 655.00 | 674.00 | 617.32 | 200,718 |
| 2025-04-29 | 667.00 | 678.00 | 665.00 | 675.00 | 618.23 | 61,958 |
| 2025-04-28 | 666.00 | 678.00 | 664.00 | 664.00 | 608.16 | 104,914 |
| 2025-04-25 | 670.00 | 680.00 | 663.62 | 668.00 | 611.82 | 93,678 |
| 2025-04-24 | 664.00 | 677.00 | 664.00 | 670.00 | 613.66 | 134,132 |
| 2025-04-23 | 654.00 | 670.00 | 650.00 | 665.00 | 609.08 | 172,986 |
| 2025-04-22 | 653.00 | 661.00 | 640.00 | 649.00 | 594.42 | 124,473 |
| 2025-04-17 | 650.00 | 660.67 | 645.00 | 655.00 | 599.92 | 119,626 |
| 2025-04-16 | 629.00 | 651.00 | 622.00 | 651.00 | 596.25 | 125,455 |
| 2025-04-15 | 632.00 | 641.00 | 625.00 | 641.00 | 587.09 | 93,717 |
| 2025-04-14 | 630.00 | 631.00 | 614.00 | 628.00 | 575.19 | 63,843 |
| 2025-04-11 | 600.00 | 623.00 | 598.92 | 616.00 | 564.20 | 136,240 |
| 2025-04-10 | 626.00 | 634.00 | 592.00 | 615.00 | 563.28 | 145,564 |
| 2025-04-09 | 587.00 | 619.00 | 587.00 | 600.00 | 549.54 | 97,115 |
| 2025-04-08 | 618.00 | 621.00 | 593.00 | 613.00 | 561.45 | 121,976 |
| 2025-04-07 | 590.00 | 618.00 | 571.00 | 591.00 | 541.30 | 238,745 |
| 2025-04-04 | 631.00 | 648.00 | 590.00 | 609.00 | 557.79 | 359,661 |
| 2025-04-03 | 627.00 | 650.00 | 616.00 | 620.00 | 567.86 | 192,655 |
| 2025-04-02 | 633.00 | 640.00 | 629.00 | 639.00 | 585.26 | 149,799 |
| 2025-04-01 | 628.00 | 647.00 | 625.00 | 635.00 | 581.60 | 104,870 |
| 2025-03-31 | 632.00 | 639.00 | 610.00 | 626.00 | 573.36 | 118,953 |
| 2025-03-28 | 634.00 | 644.00 | 634.00 | 635.00 | 581.60 | 61,976 |
| 2025-03-27 | 643.00 | 649.00 | 631.95 | 639.00 | 585.26 | 116,570 |
| 2025-03-26 | 628.00 | 646.00 | 628.00 | 638.00 | 584.35 | 116,695 |
| 2025-03-25 | 632.00 | 645.00 | 630.36 | 633.00 | 579.77 | 130,162 |
| 2025-03-24 | 645.00 | 645.00 | 623.00 | 632.00 | 578.85 | 157,510 |
| 2025-03-21 | 631.00 | 633.00 | 622.00 | 627.00 | 574.27 | 445,133 |
| 2025-03-20 | 600.00 | 640.00 | 600.00 | 636.00 | 582.51 | 191,606 |
| 2025-03-19 | 623.00 | 624.00 | 606.00 | 620.00 | 567.86 | 90,472 |
| 2025-03-18 | 620.00 | 626.00 | 616.03 | 619.00 | 566.94 | 151,359 |
| 2025-03-17 | 620.00 | 629.25 | 617.00 | 620.00 | 567.86 | 95,237 |
| 2025-03-14 | 619.00 | 629.00 | 616.00 | 622.00 | 569.69 | 94,404 |
| 2025-03-13 | 616.00 | 626.10 | 616.00 | 618.00 | 566.03 | 110,053 |
| 2025-03-12 | 616.00 | 644.00 | 613.00 | 616.00 | 564.20 | 58,919 |
| 2025-03-11 | 619.00 | 628.00 | 612.00 | 612.00 | 560.53 | 128,915 |
| 2025-03-10 | 621.00 | 634.00 | 618.00 | 619.00 | 566.94 | 158,434 |
| 2025-03-07 | 625.00 | 633.00 | 609.00 | 625.00 | 572.44 | 118,886 |
| 2025-03-06 | 620.00 | 631.00 | 619.00 | 620.00 | 567.86 | 90,955 |
| 2025-03-05 | 630.00 | 637.00 | 621.00 | 622.00 | 569.69 | 85,560 |
| 2025-03-04 | 651.00 | 651.99 | 617.38 | 625.00 | 572.44 | 144,390 |
| 2025-03-03 | 648.00 | 651.30 | 637.70 | 646.00 | 591.67 | 103,586 |
| 2025-02-28 | 645.00 | 653.20 | 632.00 | 639.00 | 585.26 | 170,077 |
| 2025-02-27 | 662.00 | 683.00 | 640.73 | 645.00 | 590.76 | 97,839 |
| 2025-02-26 | 660.00 | 684.00 | 660.00 | 662.00 | 597.44 | 269,571 |
| 2025-02-25 | 670.00 | 680.00 | 667.00 | 667.00 | 601.96 | 130,334 |
| 2025-02-24 | 670.00 | 688.00 | 670.00 | 674.00 | 608.27 | 164,550 |
| 2025-02-21 | 655.00 | 679.00 | 655.00 | 673.00 | 607.37 | 123,828 |
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.