PayPoint (PAY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PayPoint

Date Open High Low Close* Volume
22/11/2024 773.00p 810.00p 773.00p 810.00p 174751
21/11/2024 823.00p 849.00p 760.00p 785.00p 575676
20/11/2024 850.00p 865.00p 832.00p 835.00p 293724
19/11/2024 847.00p 850.00p 838.00p 847.00p 144883
18/11/2024 830.00p 848.00p 815.02p 846.00p 445019
15/11/2024 827.00p 836.00p 806.01p 816.00p 199323
14/11/2024 817.00p 829.00p 813.00p 829.00p 1325441
13/11/2024 820.00p 828.00p 810.00p 819.00p 123578
12/11/2024 808.00p 835.00p 808.00p 810.00p 66741
11/11/2024 819.00p 825.44p 804.00p 820.00p 73439
08/11/2024 810.00p 818.80p 800.00p 809.00p 62336
07/11/2024 820.00p 820.00p 792.00p 806.00p 219696
06/11/2024 802.00p 819.00p 794.80p 809.00p 214055
05/11/2024 780.00p 804.24p 780.00p 798.00p 133079
04/11/2024 783.00p 793.00p 779.00p 790.00p 262972
01/11/2024 770.00p 791.00p 770.00p 783.00p 78567
31/10/2024 765.00p 777.90p 765.00p 770.00p 394052
30/10/2024 760.00p 776.88p 740.00p 775.00p 256685
29/10/2024 751.00p 751.00p 743.42p 750.00p 86669
28/10/2024 775.00p 775.00p 734.00p 750.00p 273612
25/10/2024 770.00p 772.00p 757.00p 768.00p 135952
24/10/2024 739.00p 769.00p 726.00p 749.00p 106426
23/10/2024 770.00p 770.00p 734.00p 749.00p 252537
22/10/2024 750.00p 751.49p 728.00p 744.00p 177517
21/10/2024 729.00p 747.00p 727.00p 730.00p 97552
18/10/2024 740.00p 747.00p 725.00p 735.00p 167654
17/10/2024 709.00p 731.00p 704.00p 728.00p 164082
16/10/2024 688.00p 710.00p 688.00p 710.00p 184706
15/10/2024 684.00p 704.00p 680.00p 698.00p 88874
14/10/2024 689.00p 689.00p 674.00p 688.00p 83385
11/10/2024 675.00p 679.24p 672.00p 678.00p 29447
10/10/2024 675.00p 689.00p 668.00p 680.00p 52709
09/10/2024 655.00p 674.98p 655.00p 670.00p 57270
08/10/2024 671.00p 677.00p 655.00p 671.00p 147031
07/10/2024 673.00p 692.00p 659.35p 675.00p 50854
04/10/2024 667.00p 689.00p 661.00p 675.00p 89064
03/10/2024 663.00p 670.00p 659.00p 670.00p 61040
02/10/2024 661.00p 673.00p 656.00p 664.00p 133726
01/10/2024 667.00p 680.00p 666.45p 667.00p 102191
30/09/2024 680.00p 686.00p 676.00p 676.00p 76854
27/09/2024 674.00p 691.00p 670.33p 687.00p 39769
26/09/2024 676.00p 691.00p 669.00p 673.00p 90238
25/09/2024 695.00p 695.00p 670.00p 672.00p 117377
24/09/2024 693.00p 696.00p 685.00p 687.00p 59869
23/09/2024 680.00p 694.06p 675.00p 690.00p 95887
20/09/2024 666.00p 680.00p 656.00p 680.00p 365574
19/09/2024 670.00p 675.00p 666.00p 667.00p 70113
18/09/2024 668.00p 671.00p 662.00p 669.00p 48684
17/09/2024 667.00p 671.00p 663.00p 670.00p 31202
16/09/2024 661.00p 673.00p 661.00p 670.00p 71779
13/09/2024 665.00p 673.00p 663.00p 672.00p 71661
12/09/2024 663.00p 672.00p 661.00p 669.00p 42129
11/09/2024 665.00p 666.00p 656.00p 665.00p 84617
10/09/2024 669.00p 679.00p 659.00p 665.00p 103957
09/09/2024 650.00p 685.00p 650.00p 673.00p 43837
06/09/2024 660.00p 675.00p 656.75p 658.00p 69725
05/09/2024 678.00p 686.00p 668.00p 668.00p 52481
04/09/2024 675.00p 681.00p 662.92p 680.00p 88055
03/09/2024 684.00p 694.00p 666.00p 681.00p 62366
02/09/2024 687.00p 688.00p 668.00p 684.00p 64502
30/08/2024 680.00p 697.00p 669.77p 687.00p 91389
29/08/2024 695.00p 699.00p 659.00p 678.00p 136255
28/08/2024 698.00p 711.00p 669.00p 700.00p 77166
27/08/2024 701.00p 710.00p 697.00p 701.00p 69336
23/08/2024 700.00p 714.00p 682.00p 700.00p 38286
22/08/2024 705.00p 716.00p 690.50p 700.00p 47963
21/08/2024 721.00p 721.00p 708.00p 708.00p 98046
20/08/2024 713.00p 720.00p 707.00p 711.00p 54478
19/08/2024 700.00p 722.00p 687.00p 714.00p 68110
16/08/2024 686.00p 706.46p 669.00p 705.00p 58158
15/08/2024 688.00p 708.00p 685.96p 691.00p 88414
14/08/2024 690.00p 714.00p 681.00p 691.00p 60596
13/08/2024 694.00p 709.00p 679.00p 689.00p 63556
12/08/2024 701.00p 712.00p 684.00p 696.00p 131419
09/08/2024 684.00p 707.00p 677.00p 702.00p 119587
08/08/2024 690.00p 712.00p 676.00p 691.00p 109921
07/08/2024 658.00p 695.00p 657.21p 689.00p 96509
06/08/2024 654.00p 664.86p 644.00p 658.00p 132679
05/08/2024 661.00p 684.00p 620.50p 658.00p 240764
02/08/2024 690.00p 712.00p 665.00p 672.00p 144081
01/08/2024 702.00p 712.00p 685.00p 698.00p 261981
31/07/2024 698.00p 701.80p 681.00p 692.00p 110362
30/07/2024 683.00p 702.46p 681.50p 696.00p 139224
29/07/2024 700.00p 700.00p 680.00p 688.00p 71977
26/07/2024 668.00p 695.00p 654.00p 688.00p 164592
25/07/2024 655.00p 669.00p 648.00p 660.00p 117327
24/07/2024 669.00p 673.00p 660.00p 666.00p 40186
23/07/2024 669.00p 679.00p 664.00p 671.00p 67385
22/07/2024 663.00p 672.86p 653.00p 665.00p 102093
19/07/2024 660.00p 667.00p 654.00p 662.00p 137463
18/07/2024 660.00p 669.00p 652.96p 660.00p 93088
17/07/2024 648.00p 659.38p 640.68p 655.00p 81285
16/07/2024 646.00p 666.00p 634.00p 644.00p 95207
15/07/2024 646.00p 671.62p 646.00p 653.00p 86690
12/07/2024 660.00p 670.01p 648.00p 648.00p 116356
11/07/2024 641.00p 659.31p 636.00p 655.00p 48511
10/07/2024 635.00p 644.00p 630.00p 640.00p 52533
09/07/2024 615.00p 644.00p 615.00p 632.00p 43974
08/07/2024 610.00p 644.00p 610.00p 623.00p 81690
05/07/2024 643.00p 643.00p 611.00p 620.00p 85056
04/07/2024 639.00p 642.00p 612.00p 627.00p 113257
03/07/2024 655.00p 655.00p 616.00p 633.00p 153781
02/07/2024 646.00p 650.00p 636.00p 638.00p 74815
01/07/2024 670.00p 670.00p 640.00p 643.00p 90553
28/06/2024 670.00p 670.00p 631.00p 636.00p 164087
27/06/2024 643.00p 663.00p 639.00p 650.00p 246077
26/06/2024 655.00p 657.84p 635.00p 635.00p 138905
25/06/2024 650.00p 655.00p 639.00p 647.00p 179401
24/06/2024 650.00p 650.00p 631.00p 640.00p 384078
21/06/2024 638.00p 649.00p 629.00p 636.00p 81410
20/06/2024 650.00p 650.00p 621.00p 637.00p 54330
19/06/2024 640.00p 648.00p 609.00p 630.00p 105346
18/06/2024 642.00p 645.80p 626.00p 626.00p 143304
17/06/2024 625.00p 645.00p 610.00p 640.00p 173156
14/06/2024 618.00p 621.75p 605.00p 613.00p 131987
13/06/2024 585.00p 619.00p 568.00p 608.00p 387519
12/06/2024 568.00p 579.00p 564.00p 567.00p 162526
11/06/2024 573.00p 573.00p 553.00p 566.00p 78030
10/06/2024 573.00p 573.00p 551.00p 558.00p 60953
07/06/2024 565.00p 571.00p 551.00p 564.00p 46561
06/06/2024 562.00p 571.00p 555.00p 560.00p 217918
05/06/2024 567.00p 573.00p 563.00p 570.00p 39070
04/06/2024 550.00p 568.00p 550.00p 568.00p 71019
03/06/2024 546.00p 567.00p 540.00p 563.00p 110246
31/05/2024 549.00p 549.00p 532.00p 549.00p 100384
30/05/2024 530.00p 553.00p 530.00p 543.00p 65664
29/05/2024 536.00p 562.00p 531.00p 541.00p 83974
28/05/2024 547.00p 554.00p 539.00p 547.00p 69618
24/05/2024 557.00p 557.00p 534.00p 547.00p 80367
23/05/2024 562.00p 570.00p 532.00p 544.00p 78484
22/05/2024 570.00p 577.00p 545.00p 545.00p 212533
21/05/2024 552.00p 567.00p 540.00p 567.00p 215887
20/05/2024 546.00p 551.00p 524.68p 551.00p 199972
17/05/2024 534.00p 545.00p 530.00p 533.00p 63036
16/05/2024 530.00p 549.00p 529.00p 537.00p 55791
15/05/2024 545.00p 553.00p 535.00p 536.00p 23432
14/05/2024 563.00p 569.00p 533.00p 544.00p 307799
13/05/2024 548.00p 567.00p 534.00p 548.00p 36388
10/05/2024 567.00p 568.00p 539.01p 544.00p 31347
09/05/2024 551.00p 565.00p 535.00p 540.00p 127631
08/05/2024 554.00p 566.00p 546.00p 553.00p 95733
07/05/2024 550.00p 554.60p 541.60p 550.00p 119805
03/05/2024 524.00p 549.36p 524.00p 548.00p 131603
02/05/2024 537.00p 541.00p 528.00p 538.00p 57617
01/05/2024 525.00p 537.17p 522.00p 532.00p 72301
30/04/2024 530.00p 542.98p 518.00p 527.00p 64698
29/04/2024 509.00p 528.98p 509.00p 525.00p 85743
26/04/2024 522.00p 532.00p 510.00p 513.00p 148393
25/04/2024 522.00p 535.90p 520.00p 526.00p 46220
24/04/2024 530.00p 541.80p 519.00p 527.00p 81917
23/04/2024 536.00p 536.00p 517.00p 531.00p 83993
22/04/2024 492.00p 545.00p 490.50p 533.00p 193391
19/04/2024 476.50p 495.80p 475.00p 486.00p 45334
18/04/2024 487.00p 491.00p 473.78p 482.50p 73319
17/04/2024 489.00p 500.00p 479.00p 479.50p 61295
16/04/2024 508.00p 508.00p 480.00p 492.00p 90304
15/04/2024 497.00p 507.00p 480.50p 492.00p 106250
12/04/2024 499.00p 499.00p 480.00p 485.00p 50571
11/04/2024 470.00p 490.00p 470.00p 489.00p 64344
10/04/2024 479.50p 489.00p 474.01p 478.00p 186824
09/04/2024 480.00p 498.00p 471.50p 479.00p 55882
08/04/2024 499.00p 499.00p 471.11p 483.50p 82713
05/04/2024 473.00p 498.50p 473.00p 477.50p 48665
04/04/2024 484.00p 491.50p 481.00p 486.50p 51331
03/04/2024 487.00p 499.50p 478.00p 483.50p 47876
02/04/2024 500.00p 500.00p 475.50p 482.00p 64413
28/03/2024 500.00p 509.00p 481.50p 486.00p 74274
27/03/2024 475.50p 503.00p 475.00p 502.00p 118189
26/03/2024 481.00p 482.00p 474.39p 479.50p 555014
25/03/2024 485.00p 499.50p 479.00p 480.50p 74526
22/03/2024 485.50p 488.50p 479.65p 481.00p 65399
21/03/2024 490.00p 496.00p 482.50p 485.00p 64683
20/03/2024 485.00p 485.00p 482.00p 487.00p 161384
19/03/2024 485.00p 490.00p 482.00p 482.00p 52409
18/03/2024 490.00p 491.00p 483.50p 486.50p 57566
15/03/2024 483.50p 491.00p 483.50p 485.00p 112655
14/03/2024 485.50p 495.00p 484.00p 485.00p 37799
13/03/2024 485.50p 492.50p 485.50p 487.50p 29282
12/03/2024 480.00p 492.50p 480.00p 486.50p 40800
11/03/2024 496.00p 499.50p 484.75p 489.00p 37485
08/03/2024 490.00p 493.50p 487.00p 491.00p 103014
07/03/2024 484.00p 496.75p 480.50p 494.00p 188202
06/03/2024 500.00p 500.00p 480.50p 487.00p 122571
05/03/2024 490.00p 514.00p 485.50p 489.00p 96396
04/03/2024 494.00p 499.50p 486.00p 495.00p 53679
01/03/2024 490.00p 512.00p 490.00p 494.00p 90656
29/02/2024 498.00p 514.00p 492.50p 496.00p 49405
28/02/2024 515.00p 515.00p 490.00p 495.50p 57926
27/02/2024 502.00p 510.00p 490.51p 500.00p 241785
26/02/2024 500.00p 505.11p 497.00p 502.00p 32529
23/02/2024 506.00p 515.00p 500.00p 502.00p 34229
22/02/2024 520.00p 520.00p 497.50p 510.00p 336897
21/02/2024 499.50p 501.00p 488.00p 494.50p 65212
20/02/2024 501.00p 518.00p 495.00p 502.00p 34056
19/02/2024 499.50p 509.00p 495.21p 500.00p 36396
16/02/2024 502.00p 513.00p 499.00p 503.00p 35369
15/02/2024 516.00p 519.00p 500.00p 502.00p 61276
14/02/2024 501.00p 516.82p 501.00p 512.00p 88093
13/02/2024 525.00p 525.00p 495.50p 510.00p 187243
12/02/2024 527.00p 527.00p 503.00p 510.00p 50041

*Close Price adjusted for both dividends and splits