PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 822.00 | 822.00 | 803.00 | 818.00 | 729.76 | 163,809 |
| 2024-11-22 | 773.00 | 810.00 | 773.00 | 810.00 | 722.62 | 161,309 |
| 2024-11-21 | 823.00 | 849.00 | 760.00 | 785.00 | 700.32 | 531,393 |
| 2024-11-20 | 850.00 | 865.00 | 832.00 | 835.00 | 744.92 | 271,129 |
| 2024-11-19 | 847.00 | 850.00 | 838.00 | 847.00 | 755.63 | 133,738 |
| 2024-11-18 | 830.00 | 848.00 | 815.02 | 846.00 | 754.74 | 410,786 |
| 2024-11-15 | 827.00 | 836.00 | 806.01 | 816.00 | 727.97 | 185,623 |
| 2024-11-14 | 817.00 | 829.00 | 813.00 | 829.00 | 739.57 | 1,223,484 |
| 2024-11-13 | 820.00 | 828.00 | 810.00 | 819.00 | 730.65 | 114,072 |
| 2024-11-12 | 808.00 | 835.00 | 808.00 | 810.00 | 722.62 | 61,607 |
| 2024-11-11 | 819.00 | 825.44 | 804.00 | 820.00 | 731.54 | 67,790 |
| 2024-11-08 | 810.00 | 818.80 | 800.00 | 809.00 | 721.73 | 57,541 |
| 2024-11-07 | 820.00 | 820.00 | 792.00 | 806.00 | 719.05 | 202,796 |
| 2024-11-06 | 802.00 | 819.00 | 794.80 | 809.00 | 721.73 | 197,589 |
| 2024-11-05 | 780.00 | 804.24 | 780.00 | 798.00 | 711.91 | 122,842 |
| 2024-11-04 | 783.00 | 793.00 | 779.00 | 790.00 | 704.78 | 242,743 |
| 2024-11-01 | 770.00 | 791.00 | 770.00 | 783.00 | 698.53 | 72,523 |
| 2024-10-31 | 765.00 | 777.90 | 765.00 | 770.00 | 686.94 | 363,740 |
| 2024-10-30 | 760.00 | 776.88 | 740.00 | 775.00 | 691.40 | 241,219 |
| 2024-10-29 | 751.00 | 751.00 | 743.42 | 750.00 | 669.09 | 80,002 |
| 2024-10-28 | 775.00 | 775.00 | 734.00 | 750.00 | 669.09 | 252,565 |
| 2024-10-25 | 770.00 | 772.00 | 757.00 | 768.00 | 685.15 | 125,494 |
| 2024-10-24 | 739.00 | 769.00 | 726.00 | 764.00 | 681.58 | 112,649 |
| 2024-10-23 | 770.00 | 770.00 | 734.00 | 749.00 | 668.20 | 233,111 |
| 2024-10-22 | 750.00 | 751.49 | 728.00 | 744.00 | 663.74 | 163,862 |
| 2024-10-21 | 729.00 | 747.00 | 727.00 | 730.00 | 651.25 | 90,049 |
| 2024-10-18 | 740.00 | 747.00 | 725.00 | 735.00 | 655.71 | 154,759 |
| 2024-10-17 | 709.00 | 731.00 | 704.00 | 728.00 | 649.47 | 155,559 |
| 2024-10-16 | 688.00 | 710.00 | 688.00 | 710.00 | 633.41 | 170,498 |
| 2024-10-15 | 684.00 | 704.00 | 680.00 | 698.00 | 622.70 | 82,038 |
| 2024-10-14 | 689.00 | 689.00 | 674.00 | 688.00 | 613.78 | 76,971 |
| 2024-10-11 | 675.00 | 679.24 | 672.00 | 678.00 | 604.86 | 27,182 |
| 2024-10-10 | 675.00 | 689.00 | 668.00 | 680.00 | 606.64 | 48,654 |
| 2024-10-09 | 655.00 | 674.98 | 655.00 | 670.00 | 597.72 | 52,866 |
| 2024-10-08 | 671.00 | 677.00 | 655.00 | 671.00 | 598.62 | 135,721 |
| 2024-10-07 | 673.00 | 692.00 | 659.35 | 675.00 | 602.18 | 46,942 |
| 2024-10-04 | 667.00 | 689.00 | 661.00 | 675.00 | 602.18 | 82,213 |
| 2024-10-03 | 663.00 | 670.00 | 659.00 | 670.00 | 597.72 | 56,345 |
| 2024-10-02 | 661.00 | 673.00 | 656.00 | 664.00 | 592.37 | 229,593 |
| 2024-10-01 | 667.00 | 680.00 | 666.45 | 667.00 | 595.05 | 94,330 |
| 2024-09-30 | 680.00 | 686.00 | 676.00 | 676.00 | 603.08 | 70,942 |
| 2024-09-27 | 674.00 | 691.00 | 670.33 | 687.00 | 612.89 | 36,710 |
| 2024-09-26 | 676.00 | 691.00 | 669.00 | 673.00 | 600.40 | 83,297 |
| 2024-09-25 | 695.00 | 695.00 | 670.00 | 672.00 | 599.51 | 108,348 |
| 2024-09-24 | 693.00 | 696.00 | 685.00 | 687.00 | 612.89 | 55,264 |
| 2024-09-23 | 680.00 | 694.06 | 675.00 | 690.00 | 615.57 | 88,512 |
| 2024-09-20 | 666.00 | 680.00 | 656.00 | 680.00 | 606.64 | 337,453 |
| 2024-09-19 | 670.00 | 675.00 | 666.00 | 667.00 | 595.05 | 64,720 |
| 2024-09-18 | 668.00 | 671.00 | 662.00 | 669.00 | 596.83 | 44,941 |
| 2024-09-17 | 667.00 | 671.00 | 663.00 | 670.00 | 597.72 | 28,803 |
| 2024-09-16 | 661.00 | 673.00 | 661.00 | 670.00 | 597.72 | 66,258 |
| 2024-09-13 | 665.00 | 673.00 | 663.00 | 672.00 | 599.51 | 66,147 |
| 2024-09-12 | 663.00 | 672.00 | 661.00 | 669.00 | 596.83 | 38,888 |
| 2024-09-11 | 665.00 | 666.00 | 656.00 | 665.00 | 593.26 | 78,108 |
| 2024-09-10 | 669.00 | 679.00 | 659.00 | 665.00 | 593.26 | 95,961 |
| 2024-09-09 | 650.00 | 685.00 | 650.00 | 673.00 | 600.40 | 40,466 |
| 2024-09-06 | 660.00 | 675.00 | 656.75 | 658.00 | 587.02 | 64,362 |
| 2024-09-05 | 678.00 | 686.00 | 668.00 | 668.00 | 595.94 | 48,445 |
| 2024-09-04 | 675.00 | 681.00 | 662.92 | 680.00 | 606.64 | 81,282 |
| 2024-09-03 | 684.00 | 694.00 | 666.00 | 681.00 | 607.54 | 57,570 |
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.