PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 608.50
+5.00 (0.83%)
At close: Aug 14, 2026
PayPoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 620.00 | 620.00 | 604.00 | 608.50 | 608.50 | 0.83% | 146,602 |
| Aug 13, 2026 | 591.62 | 609.50 | 593.50 | 603.50 | 603.50 | 1.86% | 79,628 |
| Aug 12, 2026 | 608.35 | 608.50 | 586.50 | 592.50 | 592.50 | -1.09% | 282,502 |
| Aug 11, 2026 | 588.00 | 604.00 | 591.50 | 599.00 | 599.00 | 0.34% | 90,632 |
| Aug 10, 2026 | 606.50 | 620.50 | 589.50 | 597.00 | 597.00 | -0.58% | 177,292 |
| Aug 7, 2026 | 600.00 | 605.00 | 586.50 | 600.50 | 600.50 | -0.33% | 205,992 |
| Aug 6, 2026 | 608.50 | 622.25 | 592.50 | 602.50 | 602.50 | -0.74% | 203,472 |
| Aug 5, 2026 | 622.00 | 644.50 | 607.00 | 607.00 | 607.00 | -2.33% | 199,726 |
| Aug 4, 2026 | 619.00 | 634.50 | 617.00 | 621.50 | 621.50 | 0.08% | 57,359 |
| Aug 3, 2026 | 620.00 | 639.00 | 617.00 | 621.00 | 621.00 | 0.65% | 241,520 |
| Jul 31, 2026 | 630.00 | 636.00 | 580.00 | 617.00 | 617.00 | 1.40% | 145,414 |
| Jul 30, 2026 | 588.00 | 623.50 | 588.00 | 608.50 | 608.50 | -0.49% | 254,755 |
| Jul 29, 2026 | 616.00 | 630.50 | 570.50 | 611.50 | 611.50 | -2.32% | 738,586 |
| Jul 28, 2026 | 620.00 | 631.50 | 611.00 | 626.00 | 626.00 | 2.54% | 230,557 |
| Jul 27, 2026 | 610.00 | 624.00 | 600.00 | 610.50 | 610.50 | -0.33% | 132,173 |
| Jul 24, 2026 | 621.50 | 625.00 | 600.00 | 612.50 | 612.50 | -1.21% | 154,060 |
| Jul 23, 2026 | 608.50 | 622.50 | 603.50 | 620.00 | 620.00 | 1.31% | 71,646 |
| Jul 22, 2026 | 600.00 | 633.00 | 600.00 | 612.00 | 612.00 | -0.49% | 130,725 |
| Jul 21, 2026 | 600.00 | 623.20 | 600.00 | 615.00 | 615.00 | 0.90% | 103,014 |
| Jul 20, 2026 | 615.00 | 624.80 | 608.50 | 609.50 | 609.50 | -1.85% | 73,105 |
| Jul 17, 2026 | 630.00 | 637.50 | 618.50 | 621.00 | 621.00 | -2.59% | 130,312 |
| Jul 16, 2026 | 612.00 | 650.10 | 604.00 | 637.50 | 637.50 | 4.77% | 237,245 |
| Jul 15, 2026 | 573.50 | 611.00 | 573.50 | 608.50 | 608.50 | 2.27% | 164,663 |
| Jul 14, 2026 | 599.00 | 602.00 | 579.50 | 595.00 | 595.00 | 1.19% | 205,101 |
| Jul 13, 2026 | 585.00 | 593.00 | 562.50 | 588.00 | 588.00 | 0.43% | 60,562 |
| Jul 10, 2026 | 580.00 | 585.50 | 575.00 | 585.50 | 585.50 | 0.95% | 137,412 |
| Jul 9, 2026 | 562.00 | 594.50 | 562.00 | 580.00 | 580.00 | -1.69% | 103,847 |
| Jul 8, 2026 | 579.50 | 591.10 | 564.50 | 590.00 | 590.00 | 0.34% | 179,581 |
| Jul 7, 2026 | 600.00 | 600.50 | 571.50 | 588.00 | 588.00 | -0.51% | 283,240 |
| Jul 6, 2026 | 562.00 | 600.00 | 562.00 | 591.00 | 591.00 | 0.60% | 181,486 |
| Jul 3, 2026 | 579.50 | 589.50 | 562.50 | 587.50 | 587.50 | 2.62% | 170,039 |
| Jul 2, 2026 | 573.00 | 589.00 | 563.00 | 572.50 | 572.50 | - | 236,952 |
| Jul 1, 2026 | 600.00 | 600.00 | 564.00 | 582.50 | 572.50 | 1.57% | 434,432 |
| Jun 30, 2026 | 562.00 | 587.50 | 562.00 | 573.50 | 563.66 | -0.95% | 356,728 |
| Jun 29, 2026 | 600.00 | 600.00 | 562.50 | 579.00 | 569.06 | -1.45% | 205,712 |
| Jun 26, 2026 | 584.00 | 598.00 | 565.00 | 587.50 | 577.41 | -1.18% | 295,559 |
| Jun 25, 2026 | 568.50 | 595.50 | 560.00 | 594.50 | 584.29 | 4.94% | 388,309 |
| Jun 24, 2026 | 563.00 | 572.50 | 556.50 | 566.50 | 556.78 | 0.44% | 126,450 |
| Jun 23, 2026 | 570.00 | 576.60 | 558.00 | 564.00 | 554.32 | -0.35% | 163,448 |
| Jun 22, 2026 | 569.50 | 586.10 | 560.50 | 566.00 | 556.28 | -0.88% | 155,364 |
| Jun 19, 2026 | 560.00 | 579.50 | 560.00 | 571.00 | 561.20 | -0.70% | 184,656 |
| Jun 18, 2026 | 575.00 | 587.80 | 563.00 | 575.00 | 565.13 | - | 135,287 |
| Jun 17, 2026 | 569.00 | 583.50 | 560.50 | 575.00 | 565.13 | 2.04% | 422,032 |
| Jun 16, 2026 | 586.00 | 586.00 | 562.50 | 563.50 | 553.83 | -1.57% | 180,420 |
| Jun 15, 2026 | 605.00 | 605.00 | 572.50 | 572.50 | 562.67 | -1.89% | 208,552 |
| Jun 12, 2026 | 579.50 | 601.50 | 557.00 | 583.50 | 573.48 | 1.92% | 218,459 |
| Jun 11, 2026 | 535.00 | 583.80 | 535.00 | 572.50 | 562.67 | 3.06% | 378,881 |
| Jun 10, 2026 | 550.50 | 565.00 | 542.00 | 555.50 | 545.96 | 1.93% | 136,618 |
| Jun 9, 2026 | 542.00 | 564.50 | 541.00 | 545.00 | 535.64 | -0.27% | 105,712 |
| Jun 8, 2026 | 549.00 | 563.50 | 540.20 | 546.50 | 537.12 | -0.46% | 150,554 |