PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 688.00 | 688.00 | 664.00 | 664.00 | 599.25 | 92,009 |
| 2025-02-19 | 684.00 | 684.00 | 648.00 | 674.00 | 608.27 | 413,912 |
| 2025-02-18 | 680.00 | 680.00 | 649.00 | 653.00 | 589.32 | 154,519 |
| 2025-02-17 | 660.00 | 673.00 | 660.00 | 664.00 | 599.25 | 103,775 |
| 2025-02-14 | 670.00 | 683.00 | 667.00 | 668.00 | 602.86 | 138,174 |
| 2025-02-13 | 700.00 | 700.00 | 677.00 | 677.00 | 610.98 | 106,866 |
| 2025-02-12 | 680.00 | 700.00 | 680.00 | 684.00 | 617.30 | 90,687 |
| 2025-02-11 | 698.00 | 700.00 | 686.00 | 693.00 | 625.42 | 83,061 |
| 2025-02-10 | 680.00 | 699.00 | 680.00 | 694.00 | 626.32 | 98,756 |
| 2025-02-07 | 710.00 | 710.00 | 690.00 | 690.00 | 622.71 | 76,500 |
| 2025-02-06 | 691.00 | 714.00 | 691.00 | 696.00 | 628.13 | 105,222 |
| 2025-02-05 | 680.00 | 703.00 | 680.00 | 703.00 | 634.45 | 214,093 |
| 2025-02-04 | 685.00 | 698.00 | 681.00 | 681.00 | 614.59 | 216,486 |
| 2025-02-03 | 706.00 | 733.72 | 688.00 | 691.00 | 623.62 | 217,991 |
| 2025-01-31 | 718.00 | 719.00 | 700.00 | 711.00 | 641.67 | 361,746 |
| 2025-01-30 | 705.00 | 720.00 | 705.00 | 713.00 | 643.47 | 152,024 |
| 2025-01-29 | 702.00 | 728.00 | 699.64 | 706.00 | 637.15 | 276,430 |
| 2025-01-28 | 687.00 | 709.00 | 685.00 | 703.00 | 634.45 | 194,781 |
| 2025-01-27 | 680.00 | 695.00 | 676.00 | 685.00 | 618.20 | 257,275 |
| 2025-01-24 | 675.00 | 689.00 | 675.00 | 682.00 | 615.49 | 103,193 |
| 2025-01-23 | 693.00 | 701.00 | 678.00 | 684.00 | 617.30 | 112,438 |
| 2025-01-22 | 696.00 | 698.00 | 689.00 | 695.00 | 627.23 | 81,561 |
| 2025-01-21 | 675.00 | 701.40 | 675.00 | 696.00 | 628.13 | 146,934 |
| 2025-01-20 | 712.00 | 712.00 | 692.00 | 693.00 | 625.42 | 70,554 |
| 2025-01-17 | 671.00 | 711.00 | 671.00 | 698.00 | 629.93 | 324,536 |
| 2025-01-16 | 683.00 | 707.00 | 681.99 | 704.00 | 635.35 | 196,534 |
| 2025-01-15 | 665.00 | 689.00 | 664.57 | 683.00 | 616.40 | 183,802 |
| 2025-01-14 | 702.00 | 702.00 | 663.00 | 663.00 | 598.35 | 153,858 |
| 2025-01-13 | 691.00 | 699.00 | 666.06 | 671.00 | 605.57 | 287,616 |
| 2025-01-10 | 747.00 | 747.00 | 695.00 | 696.00 | 628.13 | 272,987 |
| 2025-01-09 | 725.00 | 737.00 | 716.90 | 728.00 | 657.01 | 228,375 |
| 2025-01-08 | 741.00 | 748.00 | 723.00 | 726.00 | 655.20 | 197,038 |
| 2025-01-07 | 777.00 | 777.00 | 739.00 | 740.00 | 667.84 | 247,335 |
| 2025-01-06 | 787.00 | 788.00 | 757.00 | 757.00 | 683.18 | 142,342 |
| 2025-01-03 | 784.00 | 790.00 | 779.00 | 784.00 | 707.55 | 80,066 |
| 2025-01-02 | 784.00 | 796.00 | 771.80 | 787.00 | 710.25 | 147,556 |
| 2024-12-31 | 766.00 | 784.00 | 756.00 | 780.00 | 703.94 | 46,705 |
| 2024-12-30 | 764.00 | 779.00 | 754.00 | 771.00 | 695.81 | 82,542 |
| 2024-12-27 | 751.00 | 769.00 | 741.00 | 765.00 | 690.40 | 95,698 |
| 2024-12-24 | 748.00 | 761.00 | 747.00 | 750.00 | 676.86 | 109,645 |
| 2024-12-23 | 761.00 | 766.00 | 745.00 | 745.00 | 672.35 | 97,346 |
| 2024-12-20 | 764.00 | 770.00 | 753.74 | 762.00 | 687.69 | 288,712 |
| 2024-12-19 | 770.00 | 771.00 | 758.00 | 769.00 | 694.01 | 134,766 |
| 2024-12-18 | 773.00 | 788.00 | 766.00 | 769.00 | 694.01 | 85,192 |
| 2024-12-17 | 779.00 | 781.00 | 763.00 | 775.00 | 699.42 | 234,682 |
| 2024-12-16 | 815.00 | 815.00 | 779.00 | 782.00 | 705.74 | 94,527 |
| 2024-12-13 | 796.00 | 804.00 | 787.00 | 792.00 | 714.77 | 156,318 |
| 2024-12-12 | 788.00 | 798.00 | 782.00 | 792.00 | 714.77 | 141,777 |
| 2024-12-11 | 788.00 | 801.71 | 786.00 | 786.00 | 709.35 | 230,850 |
| 2024-12-10 | 798.00 | 807.03 | 789.00 | 794.00 | 716.57 | 235,292 |
| 2024-12-09 | 810.00 | 822.00 | 800.00 | 803.00 | 724.69 | 136,693 |
| 2024-12-06 | 822.00 | 831.00 | 813.00 | 813.00 | 733.72 | 150,006 |
| 2024-12-05 | 855.00 | 858.00 | 825.00 | 825.00 | 744.55 | 178,406 |
| 2024-12-04 | 825.00 | 855.00 | 825.00 | 855.00 | 771.62 | 230,217 |
| 2024-12-03 | 842.00 | 848.00 | 825.00 | 839.00 | 757.18 | 282,213 |
| 2024-12-02 | 830.00 | 845.00 | 816.00 | 840.00 | 758.09 | 293,312 |
| 2024-11-29 | 820.00 | 835.00 | 820.00 | 820.00 | 740.04 | 353,997 |
| 2024-11-28 | 839.00 | 849.00 | 824.00 | 824.00 | 743.65 | 161,768 |
| 2024-11-27 | 821.00 | 848.00 | 817.00 | 845.00 | 753.84 | 168,034 |
| 2024-11-26 | 820.00 | 830.00 | 811.59 | 819.00 | 730.65 | 133,584 |
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.