PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 715.00
-7.00 (-0.97%)
Aug 28, 2025, 4:37 PM BST
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 703.00 | 739.00 | 703.00 | 716.00 | 716.00 | -0.83% | 139,038 |
| Aug 27, 2025 | 720.00 | 753.00 | 716.00 | 722.00 | 712.20 | -0.69% | 199,164 |
| Aug 26, 2025 | 720.00 | 741.00 | 720.00 | 727.00 | 717.13 | -0.55% | 219,250 |
| Aug 22, 2025 | 726.45 | 741.00 | 724.00 | 731.00 | 721.08 | 0.55% | 68,557 |
| Aug 21, 2025 | 745.00 | 745.00 | 727.00 | 727.00 | 717.13 | -0.82% | 106,092 |
| Aug 20, 2025 | 732.00 | 744.00 | 729.00 | 733.00 | 723.05 | -0.81% | 75,994 |
| Aug 19, 2025 | 751.00 | 758.56 | 737.00 | 739.00 | 728.97 | -1.60% | 185,407 |
| Aug 18, 2025 | 748.00 | 757.00 | 745.00 | 751.00 | 740.81 | 0.40% | 239,472 |
| Aug 15, 2025 | 750.00 | 761.00 | 748.00 | 748.00 | 737.85 | -0.27% | 137,489 |
| Aug 14, 2025 | 738.00 | 754.00 | 738.00 | 750.00 | 739.82 | 1.35% | 101,322 |
| Aug 13, 2025 | 750.00 | 750.00 | 721.00 | 740.00 | 729.96 | 2.21% | 163,161 |
| Aug 12, 2025 | 720.00 | 778.00 | 713.00 | 724.00 | 714.17 | -0.28% | 165,488 |
| Aug 11, 2025 | 750.00 | 750.00 | 722.00 | 726.00 | 716.15 | -0.55% | 69,094 |
| Aug 8, 2025 | 730.00 | 747.76 | 726.00 | 730.00 | 720.09 | -0.82% | 135,321 |
| Aug 7, 2025 | 745.00 | 756.00 | 736.00 | 736.00 | 726.01 | -1.74% | 166,350 |
| Aug 6, 2025 | 734.00 | 761.00 | 732.00 | 749.00 | 738.83 | 1.35% | 212,791 |
| Aug 5, 2025 | 734.00 | 745.00 | 730.00 | 739.00 | 728.97 | 0.27% | 101,443 |
| Aug 4, 2025 | 728.00 | 738.00 | 726.00 | 737.00 | 727.00 | 1.38% | 119,724 |
| Aug 1, 2025 | 720.00 | 735.00 | 720.00 | 727.00 | 717.13 | 0.14% | 114,608 |
| Jul 31, 2025 | 745.00 | 745.00 | 707.00 | 726.00 | 716.15 | 0.97% | 85,235 |
| Jul 30, 2025 | 720.00 | 732.00 | 714.00 | 719.00 | 709.24 | -1.10% | 98,451 |
| Jul 29, 2025 | 750.00 | 750.00 | 727.00 | 727.00 | 717.13 | -1.22% | 94,705 |
| Jul 28, 2025 | 741.00 | 750.00 | 736.00 | 736.00 | 736.00 | -0.67% | 98,446 |
| Jul 25, 2025 | 744.00 | 765.00 | 736.15 | 741.00 | 741.00 | -0.40% | 112,402 |
| Jul 24, 2025 | 749.00 | 760.00 | 743.00 | 744.00 | 744.00 | -0.67% | 153,092 |
| Jul 23, 2025 | 760.00 | 788.00 | 748.00 | 749.00 | 749.00 | -1.06% | 131,603 |
| Jul 22, 2025 | 760.00 | 783.00 | 757.00 | 757.00 | 757.00 | -0.66% | 89,084 |
| Jul 21, 2025 | 767.00 | 773.00 | 762.00 | 762.00 | 762.00 | -0.39% | 82,915 |
| Jul 18, 2025 | 778.00 | 778.00 | 763.00 | 765.00 | 765.00 | -0.65% | 151,985 |
| Jul 17, 2025 | 760.00 | 774.00 | 754.06 | 770.00 | 770.00 | 0.79% | 290,044 |
| Jul 16, 2025 | 770.00 | 785.00 | 763.00 | 764.00 | 764.00 | -1.80% | 104,843 |
| Jul 15, 2025 | 784.00 | 793.00 | 774.51 | 778.00 | 778.00 | -0.26% | 292,727 |
| Jul 14, 2025 | 813.64 | 828.00 | 778.00 | 780.00 | 780.00 | -5.34% | 288,409 |
| Jul 11, 2025 | 821.00 | 837.41 | 820.00 | 824.00 | 824.00 | -0.12% | 92,511 |
| Jul 10, 2025 | 839.00 | 839.00 | 821.00 | 825.00 | 825.00 | -0.24% | 94,163 |
| Jul 9, 2025 | 830.00 | 836.00 | 820.81 | 827.00 | 827.00 | -0.12% | 202,964 |
| Jul 8, 2025 | 810.00 | 835.00 | 803.00 | 828.00 | 828.00 | 2.60% | 148,793 |
| Jul 7, 2025 | 815.65 | 828.00 | 804.00 | 807.00 | 807.00 | -1.59% | 161,700 |
| Jul 4, 2025 | 808.00 | 825.00 | 803.00 | 820.00 | 820.00 | 1.61% | 118,986 |
| Jul 3, 2025 | 801.45 | 815.00 | 798.00 | 807.00 | 807.00 | 0.12% | 263,288 |
| Jul 2, 2025 | 842.00 | 855.00 | 804.00 | 806.00 | 796.20 | -5.51% | 266,216 |
| Jul 1, 2025 | 870.00 | 870.00 | 848.00 | 853.00 | 842.63 | 0.71% | 140,663 |
| Jun 30, 2025 | 837.06 | 860.00 | 835.00 | 847.00 | 836.70 | -0.47% | 235,256 |
| Jun 27, 2025 | 822.00 | 856.00 | 821.00 | 851.00 | 840.65 | 2.04% | 142,424 |
| Jun 26, 2025 | 829.00 | 843.00 | 829.00 | 834.00 | 823.86 | 0.72% | 88,088 |
| Jun 25, 2025 | 825.00 | 842.00 | 823.00 | 828.00 | 817.93 | -0.96% | 136,638 |
| Jun 24, 2025 | 845.00 | 845.00 | 818.00 | 836.00 | 825.84 | 1.33% | 328,717 |
| Jun 23, 2025 | 823.00 | 829.00 | 819.00 | 825.00 | 814.97 | -0.24% | 144,187 |
| Jun 20, 2025 | 815.00 | 830.00 | 807.00 | 827.00 | 816.94 | 1.72% | 291,763 |
| Jun 19, 2025 | 803.00 | 815.00 | 799.00 | 813.00 | 803.11 | 0.99% | 187,809 |