PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/02/2024 528.00p 528.00p 498.50p 509.00p 53007
08/02/2024 514.00p 520.00p 504.00p 506.00p 75929
07/02/2024 521.00p 521.98p 509.01p 511.00p 85703
06/02/2024 527.00p 537.00p 514.65p 524.00p 49238
05/02/2024 520.00p 539.00p 502.00p 521.00p 75272
02/02/2024 519.00p 534.00p 517.00p 523.00p 69969
01/02/2024 539.00p 549.00p 516.00p 517.00p 116573
31/01/2024 547.00p 557.00p 541.00p 549.00p 48114
30/01/2024 543.00p 551.00p 535.00p 547.00p 90486
29/01/2024 539.00p 548.00p 532.58p 547.00p 94721
26/01/2024 540.00p 548.00p 531.02p 536.00p 55542
25/01/2024 545.00p 548.00p 536.00p 536.00p 77660
24/01/2024 533.00p 554.00p 533.00p 550.00p 121450
23/01/2024 528.00p 537.00p 522.00p 533.00p 166350
22/01/2024 514.00p 528.00p 511.56p 528.00p 439546
19/01/2024 512.00p 517.00p 506.00p 516.00p 71448
18/01/2024 503.00p 512.00p 497.57p 506.00p 172731
17/01/2024 510.00p 511.00p 493.50p 499.00p 120151
16/01/2024 512.00p 516.00p 510.00p 512.00p 80214
15/01/2024 512.00p 518.00p 509.00p 514.00p 55232
12/01/2024 507.00p 516.00p 507.00p 515.00p 79563
11/01/2024 519.00p 520.00p 507.00p 508.00p 100810
10/01/2024 526.00p 532.00p 512.00p 516.00p 80949
09/01/2024 530.00p 530.00p 523.00p 524.00p 87292
08/01/2024 519.00p 529.00p 516.00p 528.00p 79435
05/01/2024 530.00p 532.00p 519.00p 519.00p 122579
04/01/2024 523.00p 533.00p 521.00p 533.00p 198438
03/01/2024 523.00p 523.00p 511.00p 520.00p 139275
02/01/2024 523.00p 523.00p 509.00p 512.00p 103241
29/12/2023 514.00p 524.00p 509.31p 520.00p 61013
28/12/2023 514.00p 518.25p 509.00p 509.00p 119519
27/12/2023 512.00p 519.00p 507.00p 511.00p 88588
22/12/2023 507.00p 516.00p 506.00p 510.00p 22126
21/12/2023 505.00p 510.00p 499.50p 507.00p 59249
20/12/2023 500.00p 516.00p 500.00p 510.00p 173889
19/12/2023 491.50p 498.50p 486.72p 497.00p 101310
18/12/2023 490.00p 493.50p 478.00p 481.00p 124161
15/12/2023 483.00p 494.50p 480.50p 485.00p 236338
14/12/2023 481.50p 490.49p 477.12p 479.00p 170753
13/12/2023 488.00p 488.00p 472.50p 477.00p 118450
12/12/2023 473.00p 488.50p 468.50p 481.00p 322365
11/12/2023 462.00p 474.00p 461.00p 469.50p 261740
08/12/2023 464.50p 470.50p 458.00p 463.50p 395841
07/12/2023 453.50p 461.50p 450.50p 458.00p 113491
06/12/2023 456.00p 460.50p 450.00p 453.50p 212327
05/12/2023 459.50p 463.50p 449.00p 456.00p 696190
04/12/2023 466.00p 473.50p 445.00p 456.50p 2155371
01/12/2023 476.00p 494.50p 461.03p 464.00p 1722073
30/11/2023 500.00p 500.00p 470.00p 470.50p 264569
29/11/2023 505.00p 509.00p 492.88p 499.50p 179240
28/11/2023 506.00p 508.00p 490.00p 503.00p 308643
27/11/2023 520.00p 520.00p 503.10p 504.00p 254987

*Close Price adjusted for both dividends and splits