PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2025 628.00p 647.00p 625.00p 635.00p 113608
31/03/2025 632.00p 639.00p 610.00p 626.00p 128863
28/03/2025 634.00p 644.00p 634.00p 635.00p 67135
27/03/2025 643.00p 649.00p 631.95p 639.00p 126283
26/03/2025 628.00p 646.00p 628.00p 638.00p 126419
25/03/2025 632.00p 645.00p 630.36p 633.00p 141009
24/03/2025 645.00p 645.00p 623.00p 632.00p 170634
21/03/2025 631.00p 633.00p 622.00p 627.00p 381830
20/03/2025 600.00p 640.00p 600.00p 636.00p 207572
19/03/2025 623.00p 624.00p 606.00p 620.00p 98011
18/03/2025 620.00p 626.00p 616.03p 619.00p 163970
17/03/2025 620.00p 629.25p 617.00p 620.00p 102921
14/03/2025 619.00p 629.00p 616.00p 622.00p 102270
13/03/2025 616.00p 626.10p 616.00p 618.00p 119223
12/03/2025 616.00p 644.00p 613.00p 616.00p 63827
11/03/2025 619.00p 628.00p 612.00p 612.00p 139657
10/03/2025 621.00p 634.00p 618.00p 619.00p 171636
07/03/2025 625.00p 633.00p 609.00p 625.00p 128792
06/03/2025 620.00p 631.00p 619.00p 620.00p 98536
05/03/2025 630.00p 637.00p 621.00p 622.00p 92690
04/03/2025 651.00p 651.99p 617.38p 625.00p 156422
03/03/2025 648.00p 651.30p 637.70p 646.00p 112218
28/02/2025 645.00p 653.20p 632.00p 639.00p 184250
27/02/2025 662.00p 683.00p 640.73p 645.00p 105992
26/02/2025 660.00p 684.00p 660.00p 662.00p 292031
25/02/2025 670.00p 680.00p 667.00p 667.00p 141195
24/02/2025 670.00p 688.00p 670.00p 674.00p 178262
21/02/2025 655.00p 679.00p 655.00p 673.00p 134146
20/02/2025 688.00p 688.00p 664.00p 664.00p 99676
19/02/2025 684.00p 684.00p 648.00p 674.00p 448405
18/02/2025 680.00p 680.00p 649.00p 653.00p 167396
17/02/2025 660.00p 673.00p 660.00p 664.00p 112423
14/02/2025 670.00p 683.00p 667.00p 668.00p 149682
13/02/2025 700.00p 700.00p 677.00p 677.00p 115771
12/02/2025 680.00p 700.00p 680.00p 684.00p 98244
11/02/2025 698.00p 700.00p 686.00p 693.00p 89983
10/02/2025 680.00p 699.00p 680.00p 694.00p 105975
07/02/2025 710.00p 710.00p 690.00p 690.00p 82875
06/02/2025 691.00p 714.00p 691.00p 696.00p 113971
05/02/2025 680.00p 703.00p 680.00p 703.00p 231934
04/02/2025 685.00p 698.00p 681.00p 681.00p 234526
03/02/2025 706.00p 733.72p 688.00p 691.00p 236156
31/01/2025 718.00p 719.00p 700.00p 711.00p 391892
30/01/2025 705.00p 720.00p 705.00p 713.00p 164693
29/01/2025 702.00p 728.00p 699.64p 706.00p 299465
28/01/2025 687.00p 709.00p 685.00p 703.00p 211013
27/01/2025 680.00p 695.00p 676.00p 685.00p 278714
24/01/2025 675.00p 689.00p 675.00p 682.00p 111793
23/01/2025 693.00p 701.00p 678.00p 684.00p 121808
22/01/2025 696.00p 698.00p 689.00p 695.00p 88358
21/01/2025 675.00p 701.40p 675.00p 696.00p 159178
20/01/2025 712.00p 712.00p 692.00p 693.00p 76434
17/01/2025 671.00p 711.00p 671.00p 698.00p 351581
16/01/2025 683.00p 707.00p 681.99p 704.00p 212912
15/01/2025 665.00p 689.00p 664.57p 683.00p 199119
14/01/2025 702.00p 702.00p 663.00p 663.00p 166614
13/01/2025 691.00p 699.00p 666.06p 671.00p 311584
10/01/2025 747.00p 747.00p 695.00p 696.00p 295735
09/01/2025 725.00p 737.00p 716.90p 728.00p 247406
08/01/2025 741.00p 748.00p 723.00p 726.00p 213458
07/01/2025 777.00p 777.00p 739.00p 740.00p 267946
06/01/2025 787.00p 788.00p 757.00p 757.00p 154204
03/01/2025 784.00p 790.00p 779.00p 784.00p 86738
02/01/2025 784.00p 796.00p 771.80p 787.00p 159853
31/12/2024 766.00p 784.00p 756.00p 780.00p 50597
30/12/2024 764.00p 779.00p 754.00p 771.00p 89421
27/12/2024 751.00p 769.00p 741.00p 765.00p 103672
24/12/2024 748.00p 761.00p 747.00p 750.00p 118782
23/12/2024 761.00p 766.00p 745.00p 745.00p 105458
20/12/2024 764.00p 770.00p 753.74p 762.00p 312772
19/12/2024 770.00p 771.00p 758.00p 769.00p 145996
18/12/2024 773.00p 788.00p 766.00p 769.00p 92291
17/12/2024 779.00p 781.00p 763.00p 775.00p 254239
16/12/2024 815.00p 815.00p 779.00p 782.00p 102404
13/12/2024 796.00p 804.00p 787.00p 792.00p 169344
12/12/2024 788.00p 798.00p 782.00p 792.00p 153592
11/12/2024 788.00p 801.71p 786.00p 786.00p 250086
10/12/2024 798.00p 807.03p 789.00p 794.00p 254900
09/12/2024 810.00p 822.00p 800.00p 803.00p 148074
06/12/2024 822.00p 831.00p 813.00p 813.00p 162505
05/12/2024 855.00p 858.00p 825.00p 825.00p 193273
04/12/2024 825.00p 855.00p 825.00p 855.00p 249402
03/12/2024 842.00p 848.00p 825.00p 839.00p 305730
02/12/2024 830.00p 845.00p 816.00p 840.00p 317755
29/11/2024 820.00p 835.00p 820.00p 820.00p 308497
28/11/2024 839.00p 849.00p 824.00p 824.00p 175249
27/11/2024 821.00p 848.00p 817.00p 845.00p 182037
26/11/2024 820.00p 830.00p 811.59p 819.00p 144716
25/11/2024 822.00p 822.00p 803.00p 818.00p 177460
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

*Close Price adjusted for both dividends and splits