PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 598.00
-16.00 (-2.61%)
At close: Mar 3, 2026
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 610.00 | 619.00 | 600.00 | 605.23 | - | -1.43% | 310,694 |
| 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 |
| Jan 14, 2026 | 455.00 | 466.00 | 455.00 | 466.00 | 458.23 | 1.08% | 572,937 |
| Jan 13, 2026 | 457.50 | 465.00 | 456.00 | 461.00 | 453.32 | 0.99% | 488,898 |
| Jan 12, 2026 | 462.00 | 462.00 | 446.50 | 456.50 | 448.89 | -0.87% | 1,413,554 |
| Jan 9, 2026 | 455.00 | 470.50 | 454.48 | 460.50 | 452.83 | -1.18% | 313,240 |
| Jan 8, 2026 | 490.00 | 490.00 | 466.00 | 466.00 | 458.23 | -2.31% | 126,774 |
| Jan 7, 2026 | 474.00 | 487.00 | 474.00 | 477.00 | 469.05 | 0.21% | 538,925 |
| Jan 6, 2026 | 470.00 | 483.00 | 466.00 | 476.00 | 468.07 | 1.38% | 376,293 |
| Jan 5, 2026 | 460.50 | 469.50 | 457.00 | 469.50 | 461.68 | 2.07% | 318,912 |
| Jan 2, 2026 | 473.00 | 486.00 | 458.00 | 460.00 | 452.33 | -2.85% | 195,066 |
| Dec 31, 2025 | 476.00 | 483.00 | 471.00 | 473.50 | 465.61 | -0.73% | 81,762 |
| Dec 30, 2025 | 472.00 | 480.50 | 472.00 | 477.00 | 469.05 | 0.95% | 113,524 |
| Dec 29, 2025 | 470.00 | 478.00 | 469.00 | 472.50 | 464.63 | 0.53% | 103,225 |
| Dec 24, 2025 | 468.50 | 475.00 | 468.00 | 470.00 | 462.17 | -0.42% | 70,574 |
| Dec 23, 2025 | 470.00 | 482.50 | 469.00 | 472.00 | 464.13 | 0.21% | 150,592 |
| Dec 22, 2025 | 466.00 | 475.00 | 464.00 | 471.00 | 463.15 | 0.53% | 169,580 |
| Dec 19, 2025 | 472.00 | 479.00 | 467.00 | 468.50 | 460.69 | -1.06% | 1,676,162 |