PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 725.00 | 725.00 | 704.63 | 721.50 | 721.50 | 103,312 |
| 2026-10-16 | 693.50 | 725.00 | 693.50 | 719.50 | 719.50 | 88,287 |
| 2026-10-15 | 692.50 | 714.50 | 675.50 | 710.00 | 710.00 | 119,012 |
| 2026-10-14 | 690.00 | 719.00 | 682.00 | 693.50 | 693.50 | 216,975 |
| 2026-10-13 | 679.00 | 719.00 | 653.21 | 699.50 | 699.50 | 328,563 |
| 2026-10-12 | 675.00 | 679.00 | 644.50 | 679.00 | 679.00 | 164,157 |
| 2026-10-09 | 635.00 | 676.95 | 635.00 | 663.50 | 663.50 | 114,405 |
| 2026-10-08 | 637.50 | 662.00 | 635.00 | 655.00 | 655.00 | 91,992 |
| 2026-10-07 | 625.00 | 647.50 | 625.00 | 642.00 | 642.00 | 84,993 |
| 2026-10-06 | 642.00 | 648.50 | 635.00 | 640.00 | 640.00 | 116,790 |
| 2026-10-05 | 635.00 | 659.50 | 627.00 | 640.50 | 640.50 | 137,808 |
| 2026-10-02 | 660.00 | 660.00 | 633.50 | 635.00 | 635.00 | 65,536 |
| 2026-10-01 | 630.00 | 647.00 | 630.00 | 641.50 | 641.50 | 77,852 |
| 2026-09-30 | 668.00 | 674.50 | 649.00 | 649.00 | 649.00 | 134,435 |
| 2026-09-29 | 639.00 | 675.00 | 612.50 | 662.50 | 662.50 | 556,853 |
| 2026-09-28 | 603.00 | 642.00 | 603.00 | 631.00 | 631.00 | 125,807 |
| 2026-09-25 | 631.50 | 639.38 | 607.00 | 632.00 | 632.00 | 72,653 |
| 2026-09-24 | 630.50 | 639.50 | 620.00 | 631.00 | 631.00 | 106,166 |
| 2026-09-23 | 603.50 | 638.50 | 603.50 | 627.00 | 627.00 | 112,086 |
| 2026-09-22 | 636.50 | 638.50 | 615.50 | 632.00 | 632.00 | 93,407 |
| 2026-09-21 | 595.00 | 643.56 | 595.00 | 634.00 | 634.00 | 218,812 |
Page 1 of 1 · 21 trading days
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.