Paycom Software, Inc. (LON:0KGH)
London · Delayed Price · Currency is GBP · Price in USD 221.26
-1.19 (-0.53%)
Sep 25, 2026, 5:13 PM GMT
LON:0KGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 222.83 | 223.46 | 218.13 | 221.28 | 221.28 | -0.53% | 3 |
| Sep 24, 2026 | 220.50 | 224.99 | 220.50 | 222.45 | 222.45 | 0.29% | 66 |
| Sep 23, 2026 | 224.00 | 227.27 | 218.90 | 221.80 | 221.80 | -1.15% | 56 |
| Sep 22, 2026 | 227.40 | 231.45 | 223.05 | 224.38 | 224.38 | -0.80% | 1,721 |
| Sep 21, 2026 | 232.81 | 232.81 | 220.35 | 226.20 | 226.20 | 0.37% | 35 |
| Sep 18, 2026 | 223.69 | 228.62 | 221.37 | 225.36 | 225.36 | -1.44% | 52 |
| Sep 17, 2026 | 232.38 | 232.38 | 225.10 | 228.66 | 228.66 | 0.70% | 35 |
| Sep 16, 2026 | 222.00 | 228.00 | 220.01 | 227.06 | 227.06 | -1.13% | 15,577 |
| Sep 15, 2026 | 224.21 | 230.63 | 222.59 | 229.65 | 229.65 | 2.59% | 174 |
| Sep 14, 2026 | 217.57 | 228.00 | 217.57 | 223.86 | 223.86 | 2.51% | 103 |
| Sep 11, 2026 | 214.53 | 220.57 | 214.53 | 218.37 | 218.37 | 1.14% | 78 |
| Sep 10, 2026 | 216.45 | 220.82 | 213.50 | 215.90 | 215.90 | -0.25% | 273 |
| Sep 9, 2026 | 219.37 | 221.77 | 213.47 | 216.45 | 216.45 | -1.66% | 211 |
| Sep 8, 2026 | 229.42 | 230.00 | 219.02 | 220.10 | 220.10 | -6.02% | 927 |
| Sep 4, 2026 | 240.00 | 242.92 | 230.57 | 234.20 | 234.20 | -2.66% | 223 |
| Sep 3, 2026 | 234.60 | 245.00 | 234.00 | 240.59 | 240.59 | 1.82% | 189 |
| Sep 2, 2026 | 235.00 | 241.57 | 232.55 | 236.28 | 236.28 | -1.13% | 377 |
| Sep 1, 2026 | 243.00 | 249.00 | 227.40 | 238.99 | 238.99 | 0.31% | 2,292 |
| Aug 31, 2026 | 233.73 | 250.00 | 233.17 | 238.24 | 238.24 | -1.30% | 69 |
| Aug 28, 2026 | 235.00 | 242.30 | 232.00 | 241.37 | 241.37 | 1.96% | 221 |
| Aug 27, 2026 | 233.00 | 239.65 | 232.95 | 236.73 | 236.73 | 1.74% | 151 |
| Aug 26, 2026 | 235.00 | 235.00 | 224.99 | 232.67 | 232.67 | 0.63% | 539 |
| Aug 25, 2026 | 237.67 | 237.67 | 219.40 | 231.22 | 231.22 | 0.13% | 1,510 |
| Aug 24, 2026 | 234.28 | 235.82 | 225.80 | 230.93 | 230.93 | 2.77% | 213 |
| Aug 21, 2026 | 220.94 | 230.36 | 220.94 | 225.08 | 224.71 | -0.01% | 206 |
| Aug 20, 2026 | 212.26 | 226.99 | 212.26 | 225.10 | 224.72 | 1.40% | 93 |
| Aug 19, 2026 | 215.70 | 222.87 | 209.88 | 222.00 | 221.63 | 1.23% | 367 |
| Aug 18, 2026 | 223.29 | 223.29 | 213.90 | 219.30 | 218.93 | 2.14% | 97 |
| Aug 17, 2026 | 218.00 | 223.80 | 210.94 | 214.71 | 214.35 | -1.87% | 42 |
| Aug 14, 2026 | 221.00 | 231.00 | 216.74 | 218.80 | 218.44 | 3.92% | 162 |
| Aug 13, 2026 | 209.17 | 218.41 | 208.69 | 210.54 | 210.19 | 1.88% | 355 |
| Aug 12, 2026 | 214.35 | 214.35 | 204.18 | 206.66 | 206.32 | -3.06% | 401 |
| Aug 11, 2026 | 210.50 | 216.00 | 203.57 | 213.19 | 212.83 | 0.85% | 265 |
| Aug 10, 2026 | 216.00 | 222.00 | 210.06 | 211.40 | 211.05 | -2.92% | 504 |
| Aug 7, 2026 | 216.00 | 224.00 | 210.13 | 217.76 | 217.40 | 2.15% | 730 |
| Aug 6, 2026 | 196.51 | 220.50 | 190.00 | 213.18 | 212.82 | 21.82% | 3,822 |
| Aug 5, 2026 | 175.35 | 179.00 | 169.50 | 175.00 | 174.71 | 1.35% | 508 |
| Aug 4, 2026 | 168.67 | 173.64 | 164.26 | 172.67 | 172.38 | 3.32% | 248 |
| Aug 3, 2026 | 160.00 | 172.95 | 160.00 | 167.12 | 166.84 | 2.23% | 320 |
| Jul 31, 2026 | 154.75 | 163.69 | 154.75 | 163.47 | 163.20 | 1.36% | 158 |
| Jul 30, 2026 | 169.00 | 175.34 | 156.28 | 161.27 | 161.00 | -5.99% | 219 |
| Jul 29, 2026 | 158.40 | 172.57 | 154.14 | 171.55 | 171.26 | 5.92% | 895 |
| Jul 28, 2026 | 151.66 | 164.09 | 151.66 | 161.96 | 161.69 | 4.11% | 1,174 |
| Jul 27, 2026 | 144.63 | 155.94 | 144.63 | 155.57 | 155.31 | 7.92% | 268 |
| Jul 24, 2026 | 141.71 | 145.22 | 135.00 | 144.16 | 143.92 | 4.96% | 48 |
| Jul 23, 2026 | 140.50 | 141.99 | 136.53 | 137.35 | 137.12 | -1.53% | 18 |
| Jul 22, 2026 | 143.65 | 148.50 | 139.40 | 139.49 | 139.26 | -3.27% | 84 |
| Jul 21, 2026 | 150.30 | 150.30 | 143.62 | 144.20 | 143.96 | -3.99% | 96 |
| Jul 20, 2026 | 147.60 | 150.38 | 142.08 | 150.19 | 149.94 | 1.62% | 391 |
| Jul 17, 2026 | 150.00 | 152.43 | 144.47 | 147.79 | 147.54 | -3.44% | 147 |