Skip to main content
logo
Paycom Software, Inc. (LON:0KGH)
London flag London · Delayed Price · Currency is GBP · Price in USD
117.03
-4.51 (-3.71%)
At close: Mar 27, 2026

LON:0KGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026118.20122.50117.00117.03117.03-3.71%182
Mar 26, 2026119.10124.13117.44121.54121.540.94%44
Mar 25, 2026121.22123.19118.39120.41120.411.09%15
Mar 24, 2026128.00128.04118.15119.11119.11-6.67%175
Mar 23, 2026124.88127.85122.66127.62127.620.70%325
Mar 20, 2026125.33126.85122.01126.74126.741.17%256
Mar 19, 2026124.49127.65123.00125.28125.280.85%54
Mar 18, 2026130.29130.29122.76124.23124.23-0.94%259
Mar 17, 2026120.64127.07120.64125.41125.411.41%1,718
Mar 16, 2026130.62130.62122.72123.67123.67-1.97%330
Mar 13, 2026126.00128.92125.05126.16126.16-0.20%32
Mar 12, 2026130.00132.74126.07126.41126.41-3.43%92
Mar 11, 2026132.58134.39128.14130.90130.90-0.62%1,367
Mar 10, 2026139.01139.01130.31131.71131.71-3.92%293
Mar 9, 2026135.24139.18133.07137.08137.081.15%313
Mar 6, 2026135.25137.53131.70135.52135.15-0.31%1,142
Mar 5, 2026135.65137.14132.22135.94135.560.58%46
Mar 4, 2026133.26135.39130.43135.16134.792.78%219
Mar 3, 2026124.77132.23124.77131.51131.142.40%124
Mar 2, 2026126.16129.17123.28128.42128.062.21%122
Feb 27, 2026129.00130.39120.22125.64125.30-2.00%255
Feb 26, 2026125.00130.75123.33128.20127.854.01%553
Feb 25, 2026120.53123.26118.46123.26122.923.07%770
Feb 24, 2026115.57120.17113.52119.59119.263.52%183
Feb 23, 2026112.76115.78112.41115.52115.20-1.35%163
Feb 20, 2026121.92122.37115.76117.10116.78-1.90%484
Feb 19, 2026124.60125.86118.61119.37119.04-4.65%171
Feb 18, 2026124.00125.32121.41125.19124.843.24%164
Feb 17, 2026126.00128.00118.68121.26120.92-3.74%425
Feb 13, 2026120.00126.22118.73125.97125.625.98%234
Feb 12, 2026110.88123.47102.60118.86118.53-0.40%1,736
Feb 11, 2026126.05127.65118.00119.34119.01-5.48%311
Feb 10, 2026132.53132.53126.27126.27125.92-2.57%99
Feb 9, 2026130.99134.04128.64129.60129.24-1.25%428
Feb 6, 2026127.78135.00127.78131.24130.880.74%72
Feb 5, 2026127.70135.00127.70130.28129.920.67%367
Feb 4, 2026125.31130.37123.00129.41129.052.53%1,198
Feb 3, 2026133.63134.59124.88126.22125.87-5.51%1,389
Feb 2, 2026136.82138.50133.22133.58133.21-0.69%54
Jan 30, 2026136.99136.99132.88134.50134.130.25%229
Jan 29, 2026142.40143.70132.46134.17133.80-4.81%926
Jan 28, 2026142.24144.81140.80140.95140.56-2.81%219
Jan 27, 2026148.20148.20142.21145.02144.62-1.93%230
Jan 26, 2026151.73151.73142.57147.88147.47-2.59%493
Jan 23, 2026153.92153.92150.22151.81151.39-1.07%132
Jan 22, 2026150.70153.54150.48153.45153.032.94%81
Jan 21, 2026150.17150.17147.51149.08148.660.28%730
Jan 20, 2026148.00149.63145.60148.66148.25-1.01%2,190
Jan 16, 2026152.50152.50149.22150.17149.75-2.67%114
Jan 15, 2026154.91156.91153.83154.29153.86-0.72%61