PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2023 553.00p 562.00p 549.00p 555.00p 145030
11/08/2023 551.00p 567.00p 547.02p 550.00p 56195
10/08/2023 572.00p 575.00p 555.00p 558.00p 1820843
09/08/2023 549.00p 585.75p 545.00p 576.00p 394043
08/08/2023 530.00p 549.00p 527.00p 546.00p 52361
07/08/2023 537.00p 549.00p 523.00p 532.00p 52528
04/08/2023 543.00p 549.00p 534.00p 537.00p 55309
03/08/2023 549.00p 549.00p 523.81p 539.00p 54804
02/08/2023 531.00p 549.00p 521.00p 534.00p 144375
01/08/2023 505.00p 536.00p 505.00p 534.00p 218734
31/07/2023 489.00p 512.00p 486.50p 512.00p 2538366
28/07/2023 472.00p 500.97p 472.00p 489.00p 282819
27/07/2023 470.50p 474.50p 465.50p 468.50p 105667
26/07/2023 467.50p 474.50p 450.50p 466.00p 108510
25/07/2023 459.00p 465.50p 444.51p 465.50p 42326
24/07/2023 445.50p 459.00p 444.51p 452.00p 64597
21/07/2023 451.50p 459.00p 441.35p 447.50p 31522
20/07/2023 453.00p 459.50p 449.50p 451.50p 82639
19/07/2023 450.00p 458.00p 440.50p 458.00p 55451
18/07/2023 453.00p 459.00p 442.77p 453.00p 83689
17/07/2023 453.00p 459.00p 440.51p 452.00p 47479
14/07/2023 440.00p 458.50p 440.00p 453.00p 57131
13/07/2023 440.50p 459.50p 440.50p 454.00p 43073
12/07/2023 444.00p 461.05p 444.00p 449.00p 70293
11/07/2023 453.00p 458.50p 444.50p 446.50p 49956
10/07/2023 450.00p 465.00p 431.85p 449.00p 84478
07/07/2023 440.00p 449.48p 431.46p 439.50p 83187
06/07/2023 460.50p 469.50p 434.94p 436.00p 181767
05/07/2023 464.50p 468.00p 446.04p 464.00p 148070
04/07/2023 465.00p 478.00p 463.92p 467.00p 56828
03/07/2023 486.50p 490.00p 475.00p 475.00p 88429
30/06/2023 466.00p 486.37p 463.01p 482.50p 125427
29/06/2023 467.50p 469.00p 462.00p 465.00p 42169
28/06/2023 457.50p 469.50p 454.51p 467.00p 41527
27/06/2023 455.00p 460.38p 450.50p 457.00p 79299
26/06/2023 441.00p 452.50p 441.00p 452.00p 66579
23/06/2023 460.00p 460.00p 451.00p 451.00p 49245
22/06/2023 451.00p 457.50p 451.00p 453.00p 53193
21/06/2023 447.00p 452.54p 440.00p 452.50p 71124
20/06/2023 440.00p 448.00p 440.00p 442.00p 74965
19/06/2023 450.00p 458.00p 443.20p 446.50p 55790
16/06/2023 460.00p 464.50p 451.15p 452.50p 134758
15/06/2023 458.50p 468.00p 453.00p 463.00p 88946
14/06/2023 444.00p 457.00p 444.00p 456.00p 41358
13/06/2023 446.50p 455.46p 435.50p 454.00p 80412
12/06/2023 438.00p 452.00p 426.85p 445.00p 175422
09/06/2023 445.50p 449.50p 434.00p 434.00p 125553
08/06/2023 413.50p 444.50p 413.00p 443.50p 179967
07/06/2023 411.00p 419.50p 401.00p 416.50p 163844
06/06/2023 406.50p 413.00p 405.00p 407.00p 254750
05/06/2023 402.00p 411.50p 400.00p 410.00p 1137099
02/06/2023 383.50p 406.00p 383.50p 402.00p 1406164
01/06/2023 392.00p 392.00p 372.50p 377.50p 102078
31/05/2023 392.00p 397.99p 384.88p 386.00p 94265
30/05/2023 392.50p 397.99p 392.50p 393.50p 72541
26/05/2023 400.00p 407.50p 392.50p 393.50p 225713
25/05/2023 403.00p 407.50p 390.50p 392.00p 106863
24/05/2023 420.00p 425.00p 404.00p 405.50p 80246
23/05/2023 425.00p 434.50p 420.00p 421.00p 81789
22/05/2023 435.00p 435.00p 417.36p 421.50p 54761
19/05/2023 435.00p 435.00p 420.36p 422.00p 53635
18/05/2023 421.50p 428.00p 419.51p 426.00p 36618
17/05/2023 427.50p 434.50p 420.50p 423.50p 20659
16/05/2023 426.00p 427.00p 419.50p 427.00p 226755
15/05/2023 426.00p 432.50p 425.00p 428.00p 67064
12/05/2023 432.50p 444.50p 425.50p 427.50p 24032
11/05/2023 428.50p 436.34p 425.00p 429.50p 41763
10/05/2023 438.00p 438.00p 426.48p 430.00p 59187
09/05/2023 438.00p 447.50p 436.01p 438.00p 89463
05/05/2023 437.00p 440.00p 436.00p 439.50p 25494
04/05/2023 439.00p 439.31p 435.00p 435.50p 53940
03/05/2023 434.00p 441.50p 433.00p 439.00p 120516
02/05/2023 440.50p 452.58p 434.90p 439.00p 198093
28/04/2023 435.50p 449.50p 435.50p 439.50p 135186
27/04/2023 439.00p 444.00p 436.42p 437.00p 96877
26/04/2023 447.00p 448.00p 438.50p 443.00p 86252
25/04/2023 450.50p 457.23p 447.00p 447.50p 74431
24/04/2023 461.00p 462.00p 450.50p 457.00p 145159
21/04/2023 467.00p 467.00p 460.00p 463.00p 112811
20/04/2023 459.50p 469.00p 454.75p 458.00p 1145253
19/04/2023 469.00p 469.00p 451.52p 453.50p 113020
18/04/2023 454.00p 458.50p 452.42p 454.50p 476482
17/04/2023 455.00p 456.50p 452.23p 456.50p 178498
14/04/2023 457.50p 457.50p 451.50p 452.00p 121033
13/04/2023 470.00p 470.00p 455.50p 456.50p 71032
12/04/2023 465.00p 465.00p 456.50p 457.50p 142915
11/04/2023 451.50p 461.50p 451.50p 458.50p 230817
06/04/2023 459.00p 463.00p 452.50p 458.00p 621087
05/04/2023 460.50p 461.50p 454.59p 460.50p 298846
04/04/2023 460.00p 464.50p 453.00p 458.00p 228650
03/04/2023 457.00p 464.00p 454.00p 460.50p 277106
31/03/2023 457.00p 459.40p 450.50p 455.00p 203157
30/03/2023 458.00p 460.00p 455.00p 457.00p 164919
29/03/2023 457.50p 461.00p 450.50p 456.50p 131270
28/03/2023 467.00p 469.00p 460.71p 461.50p 135859
27/03/2023 467.50p 474.50p 457.02p 464.00p 258364
24/03/2023 463.00p 470.00p 462.66p 467.00p 60440
23/03/2023 455.50p 465.50p 455.50p 464.00p 88796
22/03/2023 462.00p 465.00p 460.00p 462.00p 117917
21/03/2023 460.00p 465.00p 453.40p 463.00p 165512
20/03/2023 459.00p 464.40p 453.00p 460.00p 77464
17/03/2023 460.00p 470.00p 459.00p 463.00p 222022
16/03/2023 470.00p 472.00p 460.00p 460.00p 118505
15/03/2023 473.00p 475.50p 457.00p 460.00p 666982
14/03/2023 470.50p 479.50p 460.50p 469.00p 138415
13/03/2023 480.00p 484.90p 461.50p 470.00p 221190
10/03/2023 485.50p 487.50p 475.00p 480.00p 103373
09/03/2023 488.00p 490.00p 482.78p 488.00p 43378
08/03/2023 490.00p 509.00p 484.18p 488.00p 77373
07/03/2023 490.50p 502.00p 486.00p 490.00p 71629
06/03/2023 498.50p 517.00p 488.11p 492.00p 92277
03/03/2023 508.00p 510.40p 490.50p 496.00p 282569
02/03/2023 480.50p 508.00p 479.00p 507.00p 157299
01/03/2023 484.50p 509.00p 477.45p 480.00p 194571
28/02/2023 490.50p 512.00p 482.00p 484.00p 140122
27/02/2023 490.00p 514.00p 485.50p 490.00p 59391
24/02/2023 501.00p 511.52p 488.50p 490.00p 53958
23/02/2023 497.00p 500.00p 493.20p 498.00p 221127
22/02/2023 494.00p 497.00p 483.50p 497.00p 37720
21/02/2023 493.00p 496.50p 484.50p 486.50p 43659
20/02/2023 491.50p 494.00p 483.00p 494.00p 45588
17/02/2023 490.00p 497.00p 486.48p 492.50p 39965
16/02/2023 498.50p 509.00p 483.50p 488.00p 436857
15/02/2023 487.50p 497.46p 487.43p 490.00p 91180
14/02/2023 492.50p 509.00p 482.50p 486.00p 28532
13/02/2023 497.50p 509.00p 487.00p 489.50p 50868
10/02/2023 496.50p 504.00p 493.48p 495.00p 31557
09/02/2023 493.00p 504.00p 490.50p 493.50p 19801
08/02/2023 494.00p 503.00p 492.50p 500.00p 82890
07/02/2023 502.00p 517.00p 485.00p 492.00p 125771
06/02/2023 502.00p 524.00p 497.18p 501.00p 109910
03/02/2023 503.00p 504.00p 496.50p 500.00p 77253
02/02/2023 501.00p 521.00p 501.00p 502.00p 96076
01/02/2023 519.00p 539.00p 501.00p 507.00p 113126
31/01/2023 525.00p 534.00p 515.00p 518.00p 20652
30/01/2023 516.00p 531.00p 506.00p 522.00p 40104
27/01/2023 514.00p 531.00p 509.00p 517.00p 84106
26/01/2023 525.00p 525.00p 511.00p 514.00p 42318
25/01/2023 529.00p 533.65p 512.00p 519.00p 200289
24/01/2023 534.00p 549.00p 527.00p 532.00p 341527
23/01/2023 526.00p 552.00p 525.00p 531.00p 188093
20/01/2023 539.00p 547.75p 527.00p 535.00p 175294
19/01/2023 504.00p 538.00p 504.00p 530.00p 177991
18/01/2023 506.00p 513.00p 503.00p 504.00p 67304
17/01/2023 507.00p 514.00p 502.00p 503.00p 52623
16/01/2023 511.00p 517.79p 505.00p 509.00p 89447
13/01/2023 514.00p 515.00p 506.00p 507.00p 53924
12/01/2023 510.00p 517.00p 502.91p 508.00p 92297
11/01/2023 512.00p 519.00p 502.00p 508.00p 25070
10/01/2023 507.00p 514.00p 501.90p 502.00p 60334
09/01/2023 520.00p 520.00p 507.56p 509.00p 186792
06/01/2023 511.00p 515.00p 508.00p 509.00p 144199
05/01/2023 508.00p 515.00p 508.00p 510.00p 48597
04/01/2023 493.00p 517.00p 493.00p 509.00p 40518
03/01/2023 513.00p 520.00p 507.25p 508.00p 31458
30/12/2022 508.00p 515.00p 491.50p 510.00p 104692
29/12/2022 501.00p 510.00p 500.00p 508.00p 17327
28/12/2022 501.00p 510.00p 496.73p 501.00p 14623
23/12/2022 500.00p 509.00p 493.81p 497.50p 31571
22/12/2022 500.00p 509.00p 496.18p 498.50p 42847
21/12/2022 495.00p 503.00p 495.00p 500.00p 37802
20/12/2022 490.50p 500.00p 488.86p 495.50p 22830
19/12/2022 495.00p 504.00p 480.50p 488.00p 28449
16/12/2022 515.00p 515.00p 480.00p 483.00p 281016
15/12/2022 505.00p 519.00p 494.00p 496.00p 103900
14/12/2022 508.00p 519.00p 502.82p 505.00p 40611
13/12/2022 511.00p 513.00p 499.50p 506.00p 64792
12/12/2022 503.00p 512.00p 495.00p 508.00p 43662
09/12/2022 503.00p 512.00p 500.00p 510.00p 59972
08/12/2022 510.00p 519.00p 490.00p 505.00p 130277
07/12/2022 516.00p 532.00p 507.00p 513.00p 170102
06/12/2022 524.00p 525.00p 515.00p 516.00p 22288
05/12/2022 531.00p 549.00p 518.00p 522.00p 71127
02/12/2022 544.00p 544.00p 531.00p 531.00p 40538
01/12/2022 520.00p 542.00p 520.00p 538.00p 51111
30/11/2022 541.00p 549.00p 536.00p 537.00p 403992
29/11/2022 546.00p 548.65p 536.00p 538.00p 51113
28/11/2022 545.00p 546.00p 530.00p 542.00p 37209
25/11/2022 520.00p 543.20p 520.00p 539.00p 47712
24/11/2022 530.00p 539.00p 525.00p 534.00p 56701
23/11/2022 534.00p 545.00p 520.00p 534.00p 108617
22/11/2022 543.00p 543.55p 527.00p 533.00p 55802
21/11/2022 536.00p 549.00p 526.42p 538.00p 51534
18/11/2022 539.00p 542.00p 534.00p 542.00p 37297
17/11/2022 524.00p 538.00p 524.00p 532.00p 46503
16/11/2022 546.00p 550.40p 527.00p 539.00p 111461
15/11/2022 550.00p 552.00p 543.00p 549.00p 139597
14/11/2022 535.00p 555.00p 535.00p 551.00p 152946
11/11/2022 552.00p 557.00p 531.00p 547.00p 821763
10/11/2022 536.00p 552.00p 528.52p 552.00p 606365
09/11/2022 543.00p 553.48p 535.00p 538.00p 225435
08/11/2022 543.00p 555.00p 533.00p 555.00p 195296
07/11/2022 582.00p 582.00p 525.60p 555.00p 612271
04/11/2022 584.00p 600.00p 571.00p 580.00p 133634
03/11/2022 580.00p 595.00p 574.00p 579.00p 36422
02/11/2022 581.00p 586.00p 574.00p 574.00p 116482
01/11/2022 580.00p 599.00p 572.00p 577.00p 50847
31/10/2022 584.00p 589.00p 563.00p 580.00p 49986
28/10/2022 577.00p 589.00p 563.00p 572.00p 60142
27/10/2022 578.00p 594.00p 569.00p 578.00p 73474

*Close Price adjusted for both dividends and splits