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 |
| 2026-09-18 | 623.50 | 631.50 | 613.50 | 621.50 | 621.50 | 89,707 |
| 2026-09-17 | 635.00 | 635.00 | 607.00 | 627.00 | 627.00 | 172,152 |
| 2026-09-16 | 617.50 | 633.00 | 611.00 | 625.50 | 625.50 | 100,923 |
| 2026-09-15 | 625.00 | 625.00 | 600.00 | 617.50 | 617.50 | 76,553 |
| 2026-09-14 | 625.00 | 625.00 | 590.50 | 608.50 | 608.50 | 128,228 |
| 2026-09-11 | 591.00 | 609.00 | 591.00 | 601.00 | 601.00 | 45,177 |
| 2026-09-10 | 590.00 | 626.50 | 590.00 | 597.00 | 597.00 | 94,651 |
| 2026-09-09 | 605.50 | 611.00 | 591.00 | 596.50 | 596.50 | 181,502 |
| 2026-09-08 | 616.00 | 620.00 | 597.00 | 602.50 | 602.50 | 142,292 |
| 2026-09-07 | 638.00 | 638.00 | 610.50 | 613.00 | 613.00 | 163,427 |
| 2026-09-04 | 630.00 | 658.50 | 612.50 | 615.00 | 615.00 | 167,440 |
| 2026-09-03 | 669.00 | 669.00 | 630.00 | 640.00 | 640.00 | 61,828 |
| 2026-09-02 | 642.50 | 669.50 | 638.31 | 640.50 | 640.50 | 109,346 |
| 2026-09-01 | 640.50 | 657.50 | 619.50 | 645.00 | 645.00 | 284,503 |
| 2026-08-28 | 641.00 | 644.50 | 632.00 | 632.00 | 632.00 | 584,955 |
| 2026-08-27 | 619.00 | 641.00 | 603.00 | 632.00 | 632.00 | 139,789 |
| 2026-08-26 | 629.50 | 641.00 | 617.50 | 626.00 | 616.00 | 194,977 |
| 2026-08-25 | 635.00 | 635.50 | 623.00 | 628.50 | 618.46 | 146,311 |
| 2026-08-24 | 629.50 | 635.00 | 610.00 | 625.00 | 615.02 | 127,064 |
| 2026-08-21 | 630.00 | 630.00 | 597.00 | 628.00 | 617.97 | 244,675 |
| 2026-08-20 | 606.00 | 615.50 | 585.50 | 615.00 | 605.18 | 57,465 |
| 2026-08-19 | 601.50 | 614.00 | 585.00 | 603.00 | 593.37 | 104,609 |
| 2026-08-18 | 595.00 | 619.50 | 593.00 | 603.50 | 593.86 | 188,785 |
| 2026-08-17 | 608.00 | 620.00 | 590.15 | 601.00 | 591.40 | 249,553 |
| 2026-08-14 | 620.00 | 620.00 | 590.00 | 608.50 | 598.78 | 146,612 |
| 2026-08-13 | 594.00 | 619.00 | 591.62 | 603.50 | 593.86 | 79,630 |
| 2026-08-12 | 608.50 | 614.50 | 586.50 | 592.50 | 583.04 | 282,507 |
| 2026-08-11 | 593.00 | 604.50 | 588.00 | 599.00 | 589.43 | 90,638 |
| 2026-08-10 | 620.50 | 620.50 | 589.50 | 597.00 | 587.46 | 177,299 |
| 2026-08-07 | 600.00 | 605.00 | 586.50 | 600.50 | 590.91 | 205,992 |
| 2026-08-06 | 608.50 | 622.25 | 592.50 | 602.50 | 592.88 | 203,472 |
| 2026-08-05 | 622.00 | 644.50 | 607.00 | 607.00 | 597.30 | 266,514 |
| 2026-08-04 | 619.00 | 634.50 | 617.00 | 621.50 | 611.57 | 57,359 |
| 2026-08-03 | 620.00 | 639.00 | 617.00 | 621.00 | 611.08 | 241,520 |
| 2026-07-31 | 630.00 | 636.00 | 580.00 | 617.00 | 607.14 | 145,414 |
| 2026-07-30 | 588.00 | 627.00 | 588.00 | 608.50 | 598.78 | 254,762 |
| 2026-07-29 | 616.00 | 630.50 | 570.50 | 611.50 | 601.73 | 738,586 |
| 2026-07-28 | 620.00 | 631.50 | 611.00 | 626.00 | 616.00 | 230,557 |
| 2026-07-27 | 610.00 | 624.00 | 600.00 | 610.50 | 600.75 | 132,173 |
Page 1 of 5 · 253 trading daysOlder →
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.