Skip to main content
logo
Paycom Software, Inc. (LON:0KGH)
London flag London · Delayed Price · Currency is GBP · Price in USD
133.81
-0.89 (-0.66%)
Jun 12, 2026, 5:09 PM GMT

LON:0KGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026129.97136.25129.97133.76133.76-0.70%829
Jun 11, 2026132.78137.49129.88134.70134.70-2.40%560
Jun 10, 2026134.51139.61132.80138.02138.021.71%126
Jun 9, 2026132.00138.00130.08135.69135.69-0.38%48
Jun 8, 2026139.34139.34133.14136.21136.21-1.15%204
Jun 5, 2026136.00140.98134.00137.79137.79-0.33%76
Jun 4, 2026133.48146.30133.48138.24138.240.79%70
Jun 3, 2026141.37145.99135.90137.16137.16-5.33%217
Jun 2, 2026148.97151.70138.26144.88144.88-3.12%796
Jun 1, 2026139.17149.55135.49149.55149.555.19%1,088
May 29, 2026138.16145.00133.78142.18142.183.56%735
May 28, 2026136.36139.34131.50137.29137.293.90%2,644
May 27, 2026133.82137.27129.03132.14132.13-2.63%98
May 26, 2026140.17141.00132.00135.71135.71-1.10%159
May 22, 2026137.70139.36134.50137.60137.232.22%124
May 21, 2026139.35139.35133.01134.61134.24-2.22%1,463
May 20, 2026143.89143.89131.49137.66137.29-2.09%327
May 19, 2026135.01145.03135.01140.60140.220.58%278
May 18, 2026134.34142.38132.10139.79139.410.25%153
May 15, 2026134.00139.97133.44139.44139.063.67%235
May 14, 2026136.24138.00131.82134.51134.141.45%236
May 13, 2026139.97142.32132.11132.59132.23-3.44%556
May 12, 2026134.72142.00134.72137.32136.950.12%985
May 11, 2026136.87140.59134.02137.16136.791.50%302
May 8, 2026137.94140.00130.95135.13134.76-1.92%1,228
May 7, 2026126.36137.78125.00137.78137.408.70%233
May 6, 2026131.67135.00125.28126.75126.40-2.53%153
May 5, 2026133.00135.05130.04130.04129.69-3.11%132
May 4, 2026130.65137.07130.65134.21133.843.03%49
May 1, 2026128.02130.68125.50130.26129.912.62%100
Apr 30, 2026129.47129.47123.80126.94126.590.45%22
Apr 29, 2026123.58127.88123.38126.37126.030.61%45
Apr 28, 2026125.14129.90122.82125.61125.270.96%14
Apr 27, 2026124.95128.07122.71124.42124.080.71%93
Apr 24, 2026129.43129.43121.69123.54123.200.02%204
Apr 23, 2026134.00134.00122.26123.51123.18-4.79%246
Apr 22, 2026131.95134.55128.37129.73129.38-0.95%26
Apr 21, 2026132.92137.51128.10130.98130.62-1.30%126
Apr 20, 2026122.54132.88121.15132.71132.356.59%174
Apr 17, 2026128.00128.00123.83124.50124.16-1.37%343
Apr 16, 2026120.00127.58120.00126.23125.890.86%88
Apr 15, 2026118.77125.81118.25125.15124.815.16%3,583
Apr 14, 2026122.42123.26118.97119.01118.69-0.55%57
Apr 13, 2026114.87119.66112.51119.66119.347.64%49
Apr 10, 2026118.24118.24110.71111.17110.87-2.57%213
Apr 9, 2026117.94121.08112.82114.10113.79-5.85%338
Apr 8, 2026128.00128.00121.00121.19120.86-4.30%500
Apr 7, 2026123.71126.63119.56126.63126.283.52%210
Apr 2, 2026120.76124.12117.00122.32121.990.23%237
Apr 1, 2026121.10124.85117.51122.04121.71-0.10%154