PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 572.00
-4.00 (-0.69%)
At close: Mar 25, 2026
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 560.00 | 587.00 | 560.00 | 572.00 | - | -0.69% | 162,796 |
| Mar 24, 2026 | 557.00 | 577.00 | 551.00 | 576.00 | 576.00 | 4.54% | 76,582 |
| Mar 23, 2026 | 536.00 | 559.00 | 527.00 | 551.00 | 551.00 | 1.10% | 391,724 |
| Mar 20, 2026 | 541.00 | 554.00 | 541.00 | 545.00 | 545.00 | 0.55% | 109,891 |
| Mar 19, 2026 | 550.00 | 560.00 | 541.45 | 542.00 | 542.00 | -1.45% | 229,165 |
| Mar 18, 2026 | 550.00 | 559.00 | 540.00 | 550.00 | 550.00 | 0.73% | 199,272 |
| Mar 17, 2026 | 567.00 | 567.00 | 540.00 | 546.00 | 546.00 | 0.18% | 275,623 |
| Mar 16, 2026 | 570.00 | 570.00 | 540.55 | 545.00 | 545.00 | -0.91% | 357,329 |
| Mar 13, 2026 | 542.00 | 595.00 | 542.00 | 550.00 | 550.00 | -1.08% | 179,986 |
| Mar 12, 2026 | 571.00 | 571.00 | 552.39 | 556.00 | 556.00 | - | 160,051 |
| Mar 11, 2026 | 567.00 | 571.00 | 527.00 | 556.00 | 556.00 | -2.46% | 247,097 |
| Mar 10, 2026 | 585.00 | 605.00 | 570.00 | 570.00 | 570.00 | -0.87% | 155,422 |
| Mar 9, 2026 | 613.00 | 614.00 | 575.00 | 575.00 | 575.00 | -2.54% | 187,022 |
| Mar 6, 2026 | 591.00 | 612.00 | 584.00 | 590.00 | 590.00 | -0.67% | 294,351 |
| Mar 5, 2026 | 600.00 | 605.00 | 581.00 | 594.00 | 594.00 | 2.24% | 228,328 |
| Mar 4, 2026 | 586.00 | 610.00 | 581.00 | 581.00 | 581.00 | -2.84% | 265,883 |
| Mar 3, 2026 | 610.00 | 619.00 | 597.00 | 598.00 | 598.00 | -2.61% | 421,907 |
| Mar 2, 2026 | 590.00 | 614.00 | 574.00 | 614.00 | 614.00 | 3.72% | 259,118 |
| Feb 27, 2026 | 570.00 | 594.00 | 570.00 | 592.00 | 592.00 | 3.14% | 166,969 |
| Feb 26, 2026 | 576.00 | 588.00 | 574.00 | 574.00 | 574.00 | -3.37% | 124,714 |
| Feb 25, 2026 | 576.00 | 594.00 | 570.00 | 594.00 | 584.10 | 3.30% | 151,343 |
| Feb 24, 2026 | 572.00 | 583.00 | 549.00 | 575.00 | 565.42 | 3.60% | 214,181 |
| Feb 23, 2026 | 559.00 | 570.00 | 547.00 | 555.00 | 545.75 | -1.42% | 242,063 |
| Feb 20, 2026 | 560.00 | 570.00 | 553.77 | 563.00 | 553.62 | 0.18% | 136,972 |
| Feb 19, 2026 | 562.00 | 572.00 | 558.00 | 562.00 | 552.63 | -0.35% | 227,533 |
| Feb 18, 2026 | 550.00 | 571.00 | 548.00 | 564.00 | 554.60 | 2.73% | 321,901 |
| Feb 17, 2026 | 541.00 | 558.00 | 535.00 | 549.00 | 539.85 | 1.48% | 147,433 |
| Feb 16, 2026 | 552.00 | 553.00 | 524.00 | 541.00 | 531.98 | -1.28% | 278,715 |
| Feb 13, 2026 | 539.00 | 555.60 | 539.00 | 548.00 | 538.87 | 0.37% | 187,678 |
| Feb 12, 2026 | 559.00 | 559.00 | 541.00 | 546.00 | 536.90 | - | 121,326 |
| Feb 11, 2026 | 547.00 | 559.00 | 541.00 | 546.00 | 536.90 | -0.55% | 97,780 |
| Feb 10, 2026 | 558.00 | 559.00 | 543.00 | 549.00 | 539.85 | 0.18% | 134,029 |
| Feb 9, 2026 | 560.00 | 560.00 | 543.00 | 548.00 | 538.87 | 0.74% | 158,136 |
| Feb 6, 2026 | 528.00 | 545.00 | 524.52 | 544.00 | 534.93 | 2.45% | 195,791 |
| Feb 5, 2026 | 558.00 | 558.00 | 531.00 | 531.00 | 522.15 | -1.85% | 198,391 |
| Feb 4, 2026 | 530.00 | 541.00 | 528.00 | 541.00 | 531.98 | 2.08% | 166,938 |
| Feb 3, 2026 | 555.00 | 559.00 | 528.00 | 530.00 | 521.17 | -4.50% | 198,128 |
| Feb 2, 2026 | 534.00 | 555.00 | 531.00 | 555.00 | 545.75 | 4.13% | 335,614 |
| Jan 30, 2026 | 560.00 | 565.00 | 532.00 | 533.00 | 524.12 | -4.82% | 382,136 |
| Jan 29, 2026 | 580.00 | 587.00 | 559.00 | 560.00 | 550.67 | -2.61% | 337,848 |
| Jan 28, 2026 | 508.00 | 584.00 | 508.00 | 575.00 | 565.42 | 14.77% | 1,015,702 |
| Jan 27, 2026 | 527.00 | 530.00 | 496.50 | 501.00 | 492.65 | -4.21% | 1,617,640 |
| Jan 26, 2026 | 519.00 | 530.02 | 511.93 | 523.00 | 514.28 | 1.36% | 296,781 |
| Jan 23, 2026 | 502.00 | 517.31 | 501.00 | 516.00 | 507.40 | 1.98% | 583,147 |
| Jan 22, 2026 | 500.00 | 513.00 | 500.00 | 506.00 | 497.57 | 1.61% | 295,256 |
| Jan 21, 2026 | 496.00 | 502.00 | 493.00 | 498.00 | 489.70 | 0.30% | 380,643 |
| Jan 20, 2026 | 498.00 | 504.00 | 488.50 | 496.50 | 488.23 | -1.10% | 162,006 |
| Jan 19, 2026 | 485.00 | 507.00 | 485.00 | 502.00 | 493.63 | 2.66% | 187,578 |
| Jan 16, 2026 | 474.50 | 494.00 | 474.50 | 489.00 | 480.85 | -0.91% | 165,013 |
| Jan 15, 2026 | 465.00 | 495.76 | 465.00 | 493.50 | 485.28 | 5.90% | 243,390 |