Paycom Software, Inc. (LON:0KGH)
London · Delayed Price · Currency is GBP · Price in USD 206.28
-6.91 (-3.24%)
Aug 12, 2026, 4:50 PM GMT
LON:0KGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 210.50 | 216.00 | 203.57 | 213.19 | 213.19 | 0.85% | 265 |
| Aug 10, 2026 | 216.00 | 222.00 | 210.06 | 211.40 | 211.40 | -2.92% | 504 |
| Aug 7, 2026 | 216.00 | 224.00 | 210.13 | 217.76 | 217.76 | 2.15% | 730 |
| Aug 6, 2026 | 196.51 | 220.50 | 190.00 | 213.18 | 213.18 | 21.82% | 3,822 |
| Aug 5, 2026 | 175.35 | 179.00 | 169.50 | 175.00 | 175.00 | 1.35% | 508 |
| Aug 4, 2026 | 168.67 | 173.64 | 164.26 | 172.67 | 172.67 | 3.32% | 248 |
| Aug 3, 2026 | 160.00 | 172.95 | 160.00 | 167.12 | 167.12 | 2.23% | 320 |
| Jul 31, 2026 | 154.75 | 163.69 | 154.75 | 163.47 | 163.47 | 1.36% | 158 |
| Jul 30, 2026 | 169.00 | 175.34 | 156.28 | 161.27 | 161.27 | -5.99% | 219 |
| Jul 29, 2026 | 158.40 | 172.57 | 154.14 | 171.55 | 171.55 | 5.92% | 895 |
| Jul 28, 2026 | 151.66 | 164.09 | 151.66 | 161.96 | 161.96 | 4.11% | 1,174 |
| Jul 27, 2026 | 144.63 | 155.94 | 144.63 | 155.57 | 155.57 | 7.92% | 268 |
| Jul 24, 2026 | 141.71 | 145.22 | 135.00 | 144.16 | 144.16 | 4.96% | 48 |
| Jul 23, 2026 | 140.50 | 141.99 | 136.53 | 137.35 | 137.35 | -1.53% | 18 |
| Jul 22, 2026 | 143.65 | 148.50 | 139.40 | 139.49 | 139.49 | -3.27% | 84 |
| Jul 21, 2026 | 150.30 | 150.30 | 143.62 | 144.20 | 144.20 | -3.99% | 96 |
| Jul 20, 2026 | 147.60 | 150.38 | 142.08 | 150.19 | 150.19 | 1.62% | 391 |
| Jul 17, 2026 | 150.00 | 152.43 | 144.47 | 147.79 | 147.79 | -3.44% | 147 |
| Jul 16, 2026 | 141.10 | 153.19 | 141.10 | 153.05 | 153.05 | 6.20% | 293 |
| Jul 15, 2026 | 146.45 | 149.00 | 142.89 | 144.12 | 144.12 | 0.26% | 125 |
| Jul 14, 2026 | 146.00 | 147.96 | 136.92 | 143.75 | 143.75 | -1.55% | 631 |
| Jul 13, 2026 | 140.00 | 146.46 | 138.60 | 146.01 | 146.01 | 4.90% | 403 |
| Jul 10, 2026 | 139.56 | 142.99 | 139.19 | 139.19 | 139.19 | 1.06% | 14 |
| Jul 9, 2026 | 136.50 | 137.73 | 130.00 | 137.73 | 137.73 | 0.15% | 67 |
| Jul 8, 2026 | 141.50 | 146.53 | 136.82 | 137.53 | 137.53 | -5.44% | 81 |
| Jul 7, 2026 | 141.00 | 147.00 | 141.00 | 145.44 | 145.44 | 3.89% | 155 |
| Jul 6, 2026 | 140.00 | 140.05 | 134.56 | 139.99 | 139.99 | 1.41% | 1,223 |
| Jul 2, 2026 | 136.27 | 138.68 | 130.96 | 138.04 | 138.04 | 3.28% | 43 |
| Jul 1, 2026 | 125.43 | 133.73 | 125.43 | 133.65 | 133.65 | 6.89% | 100,228 |
| Jun 30, 2026 | 130.74 | 130.74 | 124.14 | 125.03 | 125.03 | -1.57% | 103 |
| Jun 29, 2026 | 129.18 | 133.13 | 127.03 | 127.03 | 127.03 | -1.39% | 495 |
| Jun 26, 2026 | 127.00 | 129.95 | 123.51 | 128.82 | 128.82 | 2.88% | 628 |
| Jun 25, 2026 | 126.91 | 129.01 | 124.90 | 125.21 | 125.21 | -1.40% | 145 |
| Jun 24, 2026 | 127.38 | 128.41 | 122.71 | 126.98 | 126.98 | 1.16% | 1,004 |
| Jun 23, 2026 | 125.50 | 128.49 | 123.68 | 125.53 | 125.53 | 1.68% | 87 |
| Jun 22, 2026 | 125.00 | 126.00 | 122.27 | 123.46 | 123.46 | -0.61% | 117 |
| Jun 18, 2026 | 126.03 | 126.13 | 121.00 | 124.22 | 124.22 | -0.81% | 180 |
| Jun 17, 2026 | 129.12 | 129.66 | 124.46 | 125.24 | 125.24 | -3.25% | 263 |
| Jun 16, 2026 | 138.79 | 138.79 | 128.37 | 129.45 | 129.45 | -5.04% | 9,089 |
| Jun 15, 2026 | 140.00 | 140.00 | 133.32 | 136.32 | 136.32 | 1.91% | 465 |
| Jun 12, 2026 | 129.97 | 136.25 | 129.97 | 133.76 | 133.76 | -0.70% | 829 |
| Jun 11, 2026 | 132.78 | 137.49 | 129.88 | 134.70 | 134.70 | -2.40% | 560 |
| Jun 10, 2026 | 134.51 | 139.61 | 132.80 | 138.02 | 138.02 | 1.71% | 126 |
| Jun 9, 2026 | 132.00 | 138.00 | 130.08 | 135.69 | 135.69 | -0.38% | 48 |
| Jun 8, 2026 | 139.34 | 139.34 | 133.14 | 136.21 | 136.21 | -1.15% | 204 |
| Jun 5, 2026 | 136.00 | 140.98 | 134.00 | 137.79 | 137.79 | -0.33% | 76 |
| Jun 4, 2026 | 133.48 | 146.30 | 133.48 | 138.24 | 138.24 | 0.79% | 70 |
| Jun 3, 2026 | 141.37 | 145.99 | 135.90 | 137.16 | 137.16 | -5.33% | 217 |
| Jun 2, 2026 | 148.97 | 151.70 | 138.26 | 144.88 | 144.88 | -3.12% | 796 |
| Jun 1, 2026 | 139.17 | 149.55 | 135.49 | 149.55 | 149.55 | 5.19% | 1,088 |