Paychex, Inc. (LON:0KGE)
London · Delayed Price · Currency is GBP · Price in USD 115.08
+0.12 (0.10%)
Sep 11, 2026, 5:02 PM GMT
LON:0KGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 114.10 | 115.59 | 113.84 | 114.96 | 114.96 | -0.25% | 537 |
| Sep 9, 2026 | 115.59 | 117.30 | 115.00 | 115.24 | 115.24 | -1.65% | 1,532 |
| Sep 8, 2026 | 122.44 | 122.44 | 116.59 | 117.18 | 117.18 | -4.39% | 8,492 |
| Sep 4, 2026 | 125.00 | 125.45 | 121.65 | 122.56 | 122.56 | -1.53% | 581 |
| Sep 3, 2026 | 124.20 | 126.03 | 120.88 | 124.47 | 124.47 | 0.17% | 777 |
| Sep 2, 2026 | 123.97 | 125.50 | 121.88 | 124.26 | 124.26 | -1.16% | 2,876 |
| Sep 1, 2026 | 128.00 | 129.19 | 122.68 | 125.72 | 125.72 | -0.83% | 6,116 |
| Aug 31, 2026 | 126.17 | 130.98 | 125.67 | 126.77 | 126.77 | -0.22% | 1,896 |
| Aug 28, 2026 | 126.00 | 128.16 | 124.48 | 127.06 | 127.06 | 0.24% | 355 |
| Aug 27, 2026 | 131.07 | 131.07 | 123.43 | 126.75 | 126.75 | 1.44% | 326 |
| Aug 26, 2026 | 124.75 | 125.70 | 121.00 | 124.95 | 124.95 | 0.03% | 2,720 |
| Aug 25, 2026 | 123.76 | 127.99 | 122.46 | 124.91 | 124.91 | -1.01% | 218 |
| Aug 24, 2026 | 123.50 | 127.13 | 120.00 | 126.18 | 126.18 | 2.30% | 394 |
| Aug 21, 2026 | 122.31 | 124.47 | 121.30 | 123.34 | 123.34 | 0.14% | 207 |
| Aug 20, 2026 | 121.54 | 124.21 | 120.81 | 123.17 | 123.17 | 0.31% | 147 |
| Aug 19, 2026 | 120.50 | 123.40 | 120.11 | 122.79 | 122.79 | 1.07% | 79 |
| Aug 18, 2026 | 120.00 | 122.01 | 118.54 | 121.49 | 121.49 | 2.30% | 138 |
| Aug 17, 2026 | 120.25 | 123.00 | 118.34 | 118.76 | 118.76 | -2.74% | 1,370 |
| Aug 14, 2026 | 126.34 | 126.34 | 122.11 | 122.11 | 122.11 | 0.24% | 270 |
| Aug 13, 2026 | 122.47 | 122.47 | 117.50 | 121.82 | 121.82 | 2.04% | 294 |
| Aug 12, 2026 | 122.97 | 122.97 | 118.68 | 119.39 | 119.39 | -1.75% | 298 |
| Aug 11, 2026 | 122.00 | 124.50 | 119.69 | 121.52 | 121.52 | 0.55% | 75 |
| Aug 10, 2026 | 122.00 | 122.93 | 118.00 | 120.85 | 120.85 | 1.05% | 296 |
| Aug 7, 2026 | 119.50 | 122.00 | 119.34 | 119.59 | 119.59 | 0.19% | 5,839 |
| Aug 6, 2026 | 118.27 | 121.65 | 118.00 | 119.36 | 119.36 | 1.42% | 358 |
| Aug 5, 2026 | 117.67 | 122.00 | 116.31 | 117.69 | 117.69 | 0.04% | 361 |
| Aug 4, 2026 | 119.67 | 119.84 | 114.29 | 117.65 | 117.65 | -0.12% | 174 |
| Aug 3, 2026 | 120.00 | 120.00 | 117.01 | 117.79 | 117.79 | 0.93% | 760 |
| Jul 31, 2026 | 116.31 | 116.70 | 110.98 | 116.70 | 116.70 | -0.05% | 66 |
| Jul 30, 2026 | 122.00 | 124.00 | 114.00 | 116.76 | 116.76 | -4.88% | 879 |
| Jul 29, 2026 | 118.15 | 124.54 | 117.95 | 122.75 | 122.75 | 2.80% | 588 |
| Jul 28, 2026 | 115.10 | 119.73 | 110.46 | 119.41 | 119.41 | 3.35% | 980 |
| Jul 27, 2026 | 114.50 | 116.73 | 112.45 | 116.73 | 115.54 | 3.01% | 2,333 |
| Jul 24, 2026 | 111.00 | 113.68 | 111.00 | 113.32 | 112.16 | 3.13% | 581 |
| Jul 23, 2026 | 111.61 | 112.49 | 108.44 | 109.88 | 108.76 | -0.83% | 242 |
| Jul 22, 2026 | 111.28 | 113.13 | 110.60 | 110.80 | 109.67 | -1.65% | 1,321 |
| Jul 21, 2026 | 114.50 | 114.67 | 111.12 | 112.66 | 111.51 | -2.12% | 331 |
| Jul 20, 2026 | 115.17 | 115.50 | 112.00 | 115.10 | 113.93 | 1.34% | 629 |
| Jul 17, 2026 | 113.35 | 117.61 | 110.65 | 113.58 | 112.42 | -1.23% | 2,647 |
| Jul 16, 2026 | 111.85 | 115.00 | 108.00 | 115.00 | 113.83 | 4.76% | 2,168 |
| Jul 15, 2026 | 111.99 | 112.21 | 106.01 | 109.77 | 108.65 | -0.07% | 230 |
| Jul 14, 2026 | 108.60 | 110.38 | 107.05 | 109.85 | 108.73 | -1.48% | 553 |
| Jul 13, 2026 | 105.00 | 111.60 | 105.00 | 111.50 | 110.36 | 4.40% | 649 |
| Jul 10, 2026 | 103.20 | 109.99 | 103.20 | 106.80 | 105.71 | 0.85% | 45 |
| Jul 9, 2026 | 106.36 | 106.87 | 101.65 | 105.90 | 104.82 | -0.24% | 319 |
| Jul 8, 2026 | 108.50 | 108.50 | 105.00 | 106.16 | 105.08 | -2.41% | 598 |
| Jul 7, 2026 | 104.24 | 109.56 | 104.24 | 108.78 | 107.67 | 2.25% | 1,008 |
| Jul 6, 2026 | 106.35 | 106.98 | 104.69 | 106.39 | 105.31 | 0.46% | 3,727 |
| Jul 2, 2026 | 99.67 | 105.95 | 99.67 | 105.90 | 104.82 | 2.75% | 795 |
| Jul 1, 2026 | 100.79 | 103.88 | 98.50 | 103.07 | 102.02 | 4.68% | 3,492 |