PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 549.00
+1.00 (0.18%)
At close: Feb 10, 2026
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 558.00 | 558.00 | 543.00 | 549.00 | 549.00 | 0.18% | 134,023 |
| Feb 9, 2026 | 560.00 | 560.00 | 544.00 | 548.00 | 548.00 | 0.74% | 158,127 |
| Feb 6, 2026 | 528.00 | 545.00 | 524.52 | 544.00 | 544.00 | 2.45% | 195,791 |
| Feb 5, 2026 | 558.00 | 558.00 | 531.00 | 531.00 | 531.00 | -1.85% | 198,391 |
| Feb 4, 2026 | 530.00 | 541.00 | 528.00 | 541.00 | 541.00 | 2.08% | 166,938 |
| Feb 3, 2026 | 555.00 | 559.00 | 530.00 | 530.00 | 530.00 | -4.50% | 198,132 |
| Feb 2, 2026 | 534.00 | 555.00 | 531.00 | 555.00 | 555.00 | 4.13% | 335,614 |
| Jan 30, 2026 | 560.00 | 564.00 | 532.00 | 533.00 | 533.00 | -4.82% | 382,136 |
| Jan 29, 2026 | 580.00 | 587.00 | 559.00 | 560.00 | 560.00 | -2.61% | 337,848 |
| Jan 28, 2026 | 508.00 | 582.00 | 508.00 | 575.00 | 575.00 | 14.77% | 1,000,204 |
| Jan 27, 2026 | 527.00 | 529.00 | 496.50 | 501.00 | 501.00 | -4.21% | 1,119,716 |
| Jan 26, 2026 | 519.00 | 530.02 | 511.93 | 523.00 | 523.00 | 1.36% | 296,781 |
| Jan 23, 2026 | 503.77 | 517.00 | 502.00 | 516.00 | 516.00 | 1.98% | 583,141 |
| Jan 22, 2026 | 500.00 | 513.00 | 500.00 | 506.00 | 506.00 | 1.61% | 273,673 |
| Jan 21, 2026 | 496.00 | 501.00 | 493.00 | 498.00 | 498.00 | 0.30% | 380,638 |
| Jan 20, 2026 | 498.00 | 500.00 | 490.00 | 496.50 | 496.50 | -1.10% | 162,005 |
| Jan 19, 2026 | 485.00 | 507.00 | 485.00 | 502.00 | 502.00 | 2.66% | 187,578 |
| Jan 16, 2026 | 474.50 | 494.00 | 474.50 | 489.00 | 489.00 | -0.91% | 165,013 |
| Jan 15, 2026 | 465.00 | 494.50 | 465.00 | 493.50 | 493.50 | 5.90% | 243,383 |
| Jan 14, 2026 | 455.00 | 466.00 | 455.00 | 466.00 | 466.00 | 1.08% | 572,937 |
| Jan 13, 2026 | 457.50 | 465.00 | 456.00 | 461.00 | 461.00 | 0.99% | 488,898 |
| Jan 12, 2026 | 462.00 | 462.00 | 446.50 | 456.50 | 456.50 | -0.87% | 1,413,554 |
| Jan 9, 2026 | 455.00 | 470.50 | 454.48 | 460.50 | 460.50 | -1.18% | 313,240 |
| Jan 8, 2026 | 490.00 | 490.00 | 466.00 | 466.00 | 466.00 | -2.31% | 126,763 |
| Jan 7, 2026 | 474.00 | 487.00 | 474.00 | 477.00 | 477.00 | 0.21% | 538,925 |
| Jan 6, 2026 | 470.00 | 483.00 | 466.00 | 476.00 | 476.00 | 1.38% | 376,293 |
| Jan 5, 2026 | 460.50 | 469.50 | 457.00 | 469.50 | 469.50 | 2.07% | 318,893 |
| Jan 2, 2026 | 473.00 | 486.00 | 458.00 | 460.00 | 460.00 | -2.85% | 195,066 |
| Dec 31, 2025 | 476.00 | 476.50 | 472.00 | 473.50 | 473.50 | -0.73% | 81,757 |
| Dec 30, 2025 | 472.00 | 480.50 | 472.00 | 477.00 | 477.00 | 0.95% | 113,524 |
| Dec 29, 2025 | 470.00 | 478.00 | 469.00 | 472.50 | 472.50 | 0.53% | 103,225 |
| Dec 24, 2025 | 468.50 | 475.00 | 468.50 | 470.00 | 470.00 | -0.42% | 70,568 |
| Dec 23, 2025 | 470.00 | 482.50 | 469.00 | 472.00 | 472.00 | 0.21% | 150,592 |
| Dec 22, 2025 | 466.00 | 475.00 | 464.00 | 471.00 | 471.00 | 0.53% | 169,580 |
| Dec 19, 2025 | 472.00 | 479.00 | 467.00 | 468.50 | 468.50 | -1.06% | 1,676,162 |
| Dec 18, 2025 | 468.50 | 479.00 | 468.50 | 473.50 | 473.50 | -0.94% | 234,043 |
| Dec 17, 2025 | 460.00 | 478.00 | 460.00 | 478.00 | 478.00 | 1.92% | 355,382 |
| Dec 16, 2025 | 456.00 | 471.50 | 456.00 | 469.00 | 469.00 | 2.18% | 275,104 |
| Dec 15, 2025 | 458.00 | 472.50 | 457.50 | 459.00 | 459.00 | 0.44% | 189,428 |
| Dec 12, 2025 | 448.00 | 457.00 | 446.00 | 457.00 | 457.00 | 2.35% | 350,882 |
| Dec 11, 2025 | 442.50 | 456.50 | 442.29 | 446.50 | 446.50 | -0.45% | 188,457 |
| Dec 10, 2025 | 440.00 | 452.00 | 440.00 | 448.50 | 448.50 | 1.24% | 237,620 |
| Dec 9, 2025 | 455.00 | 460.00 | 440.50 | 443.00 | 443.00 | -3.90% | 525,895 |
| Dec 8, 2025 | 442.00 | 461.00 | 438.50 | 461.00 | 461.00 | 5.13% | 328,948 |
| Dec 5, 2025 | 449.50 | 454.50 | 438.50 | 438.50 | 438.50 | -2.45% | 301,847 |
| Dec 4, 2025 | 446.00 | 453.00 | 440.50 | 449.50 | 449.50 | 1.01% | 412,734 |
| Dec 3, 2025 | 450.00 | 465.00 | 438.35 | 445.00 | 445.00 | -1.66% | 477,524 |
| Dec 2, 2025 | 464.00 | 471.00 | 451.50 | 452.50 | 452.50 | -2.69% | 460,228 |
| Dec 1, 2025 | 487.00 | 490.55 | 464.50 | 465.00 | 465.00 | -4.81% | 416,665 |
| Nov 28, 2025 | 476.00 | 501.00 | 474.50 | 488.50 | 488.50 | 2.52% | 723,328 |