PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/12/2025 442.50p 456.50p 442.29p 446.50p 188458
10/12/2025 440.00p 452.38p 440.00p 448.50p 237620
09/12/2025 455.00p 460.00p 440.50p 443.00p 525895
08/12/2025 442.00p 462.00p 438.50p 461.00p 328948
05/12/2025 449.50p 454.50p 438.50p 438.50p 301847
04/12/2025 446.00p 453.00p 440.50p 449.50p 412734
03/12/2025 450.00p 465.00p 438.35p 445.00p 484052
02/12/2025 464.00p 471.00p 451.50p 452.50p 460228
01/12/2025 487.00p 490.55p 464.50p 465.00p 416657
28/11/2025 476.00p 501.00p 474.50p 488.50p 723325
27/11/2025 462.50p 484.50p 461.49p 476.50p 354230
26/11/2025 475.00p 481.00p 456.30p 476.00p 753456
25/11/2025 474.00p 487.50p 470.50p 474.50p 716039
24/11/2025 500.00p 511.00p 470.00p 472.00p 1084711
21/11/2025 503.00p 528.00p 501.00p 501.00p 694566
20/11/2025 622.00p 639.00p 512.00p 512.00p 2005841
19/11/2025 669.00p 671.00p 642.00p 650.00p 195421
18/11/2025 649.00p 669.00p 646.00p 652.00p 150871
17/11/2025 645.00p 673.00p 645.00p 653.00p 97814
14/11/2025 665.00p 666.00p 650.00p 656.00p 129761
13/11/2025 690.00p 695.00p 665.00p 665.00p 96300
12/11/2025 694.00p 698.00p 689.00p 689.00p 111983
11/11/2025 691.00p 697.00p 674.00p 693.00p 88595
10/11/2025 699.00p 699.00p 679.10p 691.00p 142238
07/11/2025 685.00p 693.00p 685.00p 687.00p 127268
06/11/2025 685.00p 698.00p 680.00p 688.00p 151343
05/11/2025 655.00p 687.00p 648.00p 687.00p 285427
04/11/2025 678.00p 705.00p 654.00p 667.00p 164839
03/11/2025 695.00p 710.00p 679.00p 682.00p 219481
31/10/2025 700.00p 732.00p 694.53p 697.00p 143618
30/10/2025 705.00p 734.00p 700.00p 701.00p 179150
29/10/2025 711.00p 737.00p 707.00p 707.00p 62068
28/10/2025 721.00p 749.00p 720.00p 724.00p 135862
27/10/2025 741.00p 741.00p 720.00p 721.00p 102770
24/10/2025 725.00p 759.00p 721.00p 723.00p 54890
23/10/2025 758.70p 758.70p 726.20p 727.20p 101427
22/10/2025 735.00p 760.00p 722.06p 729.70p 113653
21/10/2025 735.00p 740.00p 720.00p 726.70p 137018
20/10/2025 765.00p 765.00p 716.00p 737.00p 100582
17/10/2025 750.00p 750.00p 716.00p 732.00p 280046
16/10/2025 756.00p 761.00p 731.00p 737.00p 210301
15/10/2025 762.00p 769.00p 751.00p 753.00p 163932
14/10/2025 748.00p 758.00p 746.00p 758.00p 274795
13/10/2025 748.00p 765.00p 748.00p 752.00p 104060
10/10/2025 756.00p 765.00p 749.00p 752.00p 620918
09/10/2025 759.00p 769.00p 746.00p 759.00p 166379
08/10/2025 748.00p 757.00p 741.00p 757.00p 154614
07/10/2025 770.00p 770.00p 743.00p 748.00p 178688
06/10/2025 752.00p 767.00p 738.00p 759.00p 162618
03/10/2025 743.00p 754.00p 740.00p 754.00p 98839
02/10/2025 736.00p 756.00p 732.00p 743.00p 91751
01/10/2025 750.00p 762.60p 738.00p 746.00p 248591
30/09/2025 695.00p 756.00p 663.13p 751.00p 570533
29/09/2025 672.00p 681.00p 670.00p 674.00p 129258
26/09/2025 675.00p 675.00p 644.00p 668.00p 188907
25/09/2025 665.00p 665.00p 639.00p 653.00p 230793
24/09/2025 652.00p 656.00p 645.00p 648.00p 110028
23/09/2025 670.00p 672.00p 649.00p 652.00p 70367
22/09/2025 659.00p 665.60p 653.01p 658.00p 137563
19/09/2025 672.00p 682.00p 656.00p 661.00p 173140
18/09/2025 675.00p 684.00p 667.00p 671.00p 108064
17/09/2025 663.00p 670.00p 657.00p 669.00p 103548
16/09/2025 667.00p 670.00p 667.00p 660.00p 95961
15/09/2025 667.00p 679.00p 666.00p 670.00p 55434
12/09/2025 672.00p 685.00p 669.00p 670.00p 135681
11/09/2025 680.00p 680.00p 669.00p 671.00p 284404
10/09/2025 680.00p 685.00p 665.00p 669.00p 271488
09/09/2025 685.00p 690.00p 677.00p 679.00p 133434
08/09/2025 686.00p 716.00p 679.00p 687.00p 143615
05/09/2025 695.00p 703.00p 686.00p 689.00p 97983
04/09/2025 686.00p 700.00p 682.00p 692.00p 83980
03/09/2025 719.00p 719.00p 681.00p 690.00p 180955
02/09/2025 705.00p 727.00p 688.00p 688.00p 193213
01/09/2025 705.00p 719.00p 705.00p 708.00p 107213
29/08/2025 715.00p 721.00p 714.00p 713.00p 90189
28/08/2025 703.00p 739.00p 703.00p 715.00p 152286
27/08/2025 720.00p 753.00p 716.00p 722.00p 199164
26/08/2025 720.00p 741.00p 720.00p 727.00p 219244
22/08/2025 724.00p 741.00p 724.00p 731.00p 68544
21/08/2025 745.00p 745.00p 727.00p 727.00p 106089
20/08/2025 732.00p 744.00p 729.00p 733.00p 75992
19/08/2025 751.00p 758.56p 737.00p 739.00p 185406
18/08/2025 748.00p 757.00p 745.00p 751.00p 239470
15/08/2025 750.00p 761.00p 748.00p 748.00p 137482
14/08/2025 738.00p 754.00p 738.00p 750.00p 101319
13/08/2025 750.00p 750.00p 721.00p 740.00p 163158
12/08/2025 720.00p 778.00p 713.00p 724.00p 164886
11/08/2025 750.00p 750.00p 722.00p 726.00p 69087
08/08/2025 730.00p 747.76p 726.00p 730.00p 135321
07/08/2025 745.00p 756.00p 736.00p 736.00p 166349
06/08/2025 734.00p 761.00p 732.00p 749.00p 212789
05/08/2025 734.00p 745.00p 730.00p 739.00p 101442
04/08/2025 728.00p 738.00p 726.00p 737.00p 119722
01/08/2025 720.00p 735.00p 720.00p 727.00p 114602
31/07/2025 745.00p 745.00p 707.00p 726.00p 85232
30/07/2025 720.00p 732.00p 714.00p 719.00p 98449
29/07/2025 742.00p 750.00p 727.00p 727.00p 94701
28/07/2025 741.00p 750.00p 736.00p 736.00p 98438
25/07/2025 744.00p 765.00p 736.15p 741.00p 112395
24/07/2025 749.00p 760.00p 743.00p 744.00p 153087
23/07/2025 760.00p 788.00p 748.00p 749.00p 131603
22/07/2025 761.00p 783.00p 757.00p 757.00p 89082
21/07/2025 767.00p 773.00p 762.00p 762.00p 82913
18/07/2025 770.00p 778.00p 763.00p 765.00p 151983
17/07/2025 760.00p 774.00p 754.06p 770.00p 213038
16/07/2025 770.00p 785.00p 763.00p 764.00p 104841
15/07/2025 784.00p 793.00p 774.51p 778.00p 292724
14/07/2025 824.00p 828.00p 778.00p 780.00p 288409
11/07/2025 821.00p 837.41p 820.00p 824.00p 92506
10/07/2025 839.00p 839.00p 821.00p 825.00p 94162
09/07/2025 830.00p 836.00p 820.81p 827.00p 202964
08/07/2025 805.00p 835.00p 803.00p 828.00p 148793
07/07/2025 818.00p 828.00p 804.00p 807.00p 161697
04/07/2025 803.00p 825.00p 803.00p 820.00p 118984
03/07/2025 798.00p 815.00p 798.00p 807.00p 263285
02/07/2025 842.00p 855.00p 804.00p 806.00p 266211
01/07/2025 870.00p 870.00p 848.00p 853.00p 140660
30/06/2025 848.00p 860.00p 835.00p 847.00p 235249
27/06/2025 834.00p 856.00p 821.00p 851.00p 142416
26/06/2025 829.00p 843.00p 829.00p 834.00p 87675
25/06/2025 825.00p 842.00p 823.00p 828.00p 136633
24/06/2025 845.00p 845.00p 818.00p 836.00p 328714
23/06/2025 823.00p 829.00p 819.00p 825.00p 144184
20/06/2025 815.00p 830.00p 807.00p 827.00p 291760
19/06/2025 803.00p 815.00p 799.00p 813.00p 187806
18/06/2025 790.00p 805.00p 790.00p 805.00p 216910
17/06/2025 792.00p 808.00p 783.00p 794.00p 240416
16/06/2025 805.00p 805.00p 789.00p 792.00p 260622
13/06/2025 778.00p 808.00p 778.00p 805.00p 248842
12/06/2025 760.00p 803.00p 743.00p 793.00p 452343
11/06/2025 768.00p 793.00p 757.00p 760.00p 141564
10/06/2025 755.00p 788.00p 751.17p 769.00p 311977
09/06/2025 745.00p 760.00p 738.00p 760.00p 128432
06/06/2025 713.00p 748.00p 711.00p 742.00p 219776
05/06/2025 724.00p 730.00p 711.00p 719.00p 160499
04/06/2025 730.00p 731.00p 716.00p 724.00p 91415
03/06/2025 716.00p 726.00p 715.00p 720.00p 59782
02/06/2025 715.00p 722.00p 703.00p 720.00p 103507
30/05/2025 715.00p 723.00p 698.00p 711.00p 81535
29/05/2025 715.00p 722.00p 709.00p 713.00p 111221
28/05/2025 684.00p 730.00p 672.00p 717.00p 257303
27/05/2025 680.00p 685.00p 669.00p 683.00p 148523
23/05/2025 660.00p 681.00p 660.00p 676.00p 92314
22/05/2025 684.00p 698.00p 670.57p 676.00p 102714
21/05/2025 675.00p 687.00p 665.00p 684.00p 1144054
20/05/2025 673.00p 674.00p 665.00p 670.00p 92293
19/05/2025 694.00p 699.00p 665.00p 670.00p 246060
16/05/2025 685.00p 701.00p 676.00p 698.00p 113295
15/05/2025 681.00p 684.00p 668.00p 680.00p 82607
14/05/2025 680.00p 697.00p 666.00p 674.00p 88385
13/05/2025 693.00p 707.00p 681.00p 690.00p 61438
12/05/2025 690.00p 705.00p 683.00p 688.00p 224723
09/05/2025 690.00p 693.00p 663.00p 681.00p 171616
08/05/2025 655.00p 690.00p 655.00p 683.00p 162188
07/05/2025 677.00p 682.00p 655.00p 679.00p 123039
06/05/2025 685.00p 699.00p 672.09p 675.00p 206055
02/05/2025 673.00p 683.00p 673.00p 680.00p 93468
01/05/2025 677.00p 683.00p 671.31p 680.00p 70225
30/04/2025 655.00p 685.78p 655.00p 674.00p 217441
29/04/2025 667.00p 678.00p 665.00p 675.00p 67117
28/04/2025 666.00p 678.00p 664.00p 664.00p 113649
25/04/2025 670.00p 680.00p 663.62p 668.00p 101481
24/04/2025 664.00p 677.00p 664.00p 670.00p 145306
23/04/2025 654.00p 670.00p 650.00p 665.00p 187397
22/04/2025 653.00p 661.00p 640.00p 649.00p 134836
17/04/2025 650.00p 660.67p 645.00p 655.00p 129591
16/04/2025 629.00p 651.00p 622.00p 651.00p 135907
15/04/2025 632.00p 641.00p 625.00p 641.00p 101527
14/04/2025 630.00p 631.00p 614.00p 628.00p 69159
11/04/2025 600.00p 623.00p 598.92p 616.00p 147592
10/04/2025 626.00p 634.00p 592.00p 615.00p 157665
09/04/2025 587.00p 619.00p 587.00p 600.00p 105202
08/04/2025 618.00p 621.00p 593.00p 613.00p 132137
07/04/2025 590.00p 618.00p 571.00p 591.00p 258635
04/04/2025 631.00p 648.00p 590.00p 609.00p 389629
03/04/2025 627.00p 650.00p 616.00p 620.00p 208706
02/04/2025 633.00p 640.00p 629.00p 639.00p 162281
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

*Close Price adjusted for both dividends and splits