PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 586.00
+1.50 (0.26%)
At close: May 22, 2026
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 602.50 | 607.00 | 569.00 | 586.00 | 586.00 | 0.26% | 151,755 |
| May 21, 2026 | 583.00 | 609.50 | 576.50 | 584.50 | 584.50 | 0.52% | 161,048 |
| May 20, 2026 | 575.50 | 587.50 | 574.50 | 581.50 | 581.50 | -0.60% | 201,397 |
| May 19, 2026 | 595.50 | 608.50 | 579.50 | 585.00 | 585.00 | -1.10% | 86,422 |
| May 18, 2026 | 587.00 | 605.00 | 576.50 | 591.50 | 591.50 | 1.11% | 92,973 |
| May 15, 2026 | 610.00 | 610.00 | 577.50 | 585.00 | 585.00 | -2.01% | 84,054 |
| May 14, 2026 | 590.00 | 604.00 | 584.50 | 597.00 | 597.00 | 0.84% | 66,486 |
| May 13, 2026 | 596.00 | 610.00 | 581.00 | 592.00 | 592.00 | -0.08% | 78,159 |
| May 12, 2026 | 612.00 | 633.50 | 589.41 | 592.50 | 592.50 | -3.11% | 227,917 |
| May 11, 2026 | 597.00 | 628.50 | 597.00 | 611.50 | 611.50 | 1.07% | 124,252 |
| May 8, 2026 | 600.50 | 624.50 | 597.50 | 605.00 | 605.00 | -1.14% | 103,937 |
| May 7, 2026 | 620.00 | 633.50 | 605.00 | 612.00 | 612.00 | 0.82% | 423,131 |
| May 6, 2026 | 617.00 | 636.50 | 604.00 | 607.00 | 607.00 | 0.25% | 222,272 |
| May 5, 2026 | 628.50 | 636.00 | 603.12 | 605.50 | 605.50 | -3.58% | 142,209 |
| May 1, 2026 | 626.50 | 630.00 | 616.50 | 628.00 | 628.00 | -0.32% | 78,208 |
| Apr 30, 2026 | 650.00 | 650.00 | 625.00 | 630.00 | 630.00 | 0.40% | 135,912 |
| Apr 29, 2026 | 651.00 | 651.00 | 622.00 | 627.50 | 627.50 | 0.40% | 103,360 |
| Apr 28, 2026 | 630.00 | 630.00 | 623.50 | 625.00 | 625.00 | -0.56% | 163,097 |
| Apr 27, 2026 | 660.00 | 660.00 | 627.50 | 628.50 | 628.50 | 0.56% | 128,322 |
| Apr 24, 2026 | 653.00 | 632.00 | 623.50 | 625.00 | 625.00 | -0.79% | 137,462 |
| Apr 23, 2026 | 659.50 | 659.50 | 626.50 | 630.00 | 630.00 | - | 193,583 |
| Apr 22, 2026 | 661.00 | 661.00 | 628.00 | 630.00 | 630.00 | -1.02% | 168,615 |
| Apr 21, 2026 | 652.00 | 659.00 | 635.50 | 636.50 | 636.50 | -1.16% | 194,640 |
| Apr 20, 2026 | 638.50 | 651.00 | 617.50 | 644.00 | 644.00 | -0.31% | 284,099 |
| Apr 17, 2026 | 635.00 | 648.50 | 635.00 | 646.00 | 646.00 | 1.73% | 153,133 |
| Apr 16, 2026 | 615.50 | 637.00 | 613.00 | 635.00 | 635.00 | 3.93% | 379,888 |
| Apr 15, 2026 | 615.00 | 622.50 | 590.50 | 611.00 | 611.00 | 2.17% | 184,743 |
| Apr 14, 2026 | 610.00 | 620.50 | 593.50 | 598.00 | 598.00 | -0.50% | 164,662 |
| Apr 13, 2026 | 590.00 | 607.00 | 590.00 | 601.00 | 601.00 | 1.18% | 319,539 |
| Apr 10, 2026 | 575.00 | 600.00 | 575.00 | 594.00 | 594.00 | 0.76% | 159,807 |
| Apr 9, 2026 | 594.50 | 603.00 | 576.00 | 589.50 | 589.50 | -0.92% | 95,444 |
| Apr 8, 2026 | 600.00 | 615.00 | 591.00 | 595.00 | 595.00 | 1.19% | 221,463 |
| Apr 7, 2026 | 581.00 | 598.50 | 560.50 | 588.00 | 588.00 | 1.20% | 135,052 |
| Apr 2, 2026 | 579.00 | 586.00 | 568.00 | 581.00 | 581.00 | - | 94,644 |
| Apr 1, 2026 | 570.00 | 594.00 | 558.00 | 581.00 | 581.00 | 4.87% | 174,429 |
| Mar 31, 2026 | 580.00 | 580.00 | 551.00 | 554.00 | 554.00 | -1.60% | 172,447 |
| Mar 30, 2026 | 560.00 | 577.50 | 551.00 | 563.00 | 563.00 | 0.72% | 163,476 |
| Mar 27, 2026 | 562.00 | 579.00 | 559.00 | 559.00 | 559.00 | -1.58% | 144,559 |
| Mar 26, 2026 | 560.00 | 580.00 | 560.00 | 568.00 | 568.00 | -0.70% | 94,761 |
| Mar 25, 2026 | 560.00 | 587.00 | 560.00 | 572.00 | 572.00 | -0.69% | 163,388 |
| Mar 24, 2026 | 557.00 | 577.00 | 551.00 | 576.00 | 576.00 | 4.54% | 76,582 |
| Mar 23, 2026 | 536.00 | 559.00 | 522.92 | 551.00 | 551.00 | 1.10% | 391,731 |
| 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 |