PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 631.00
+4.00 (0.64%)
Sep 24, 2026, 4:35 PM GMT
PayPoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 623.00 | 639.50 | 626.00 | 631.00 | 631.00 | 0.64% | 106,157 |
| Sep 23, 2026 | 603.50 | 628.00 | 603.50 | 627.00 | 627.00 | -0.79% | 112,079 |
| Sep 22, 2026 | 636.50 | 636.50 | 629.00 | 632.00 | 632.00 | -0.32% | 93,403 |
| Sep 21, 2026 | 595.00 | 643.56 | 595.00 | 634.00 | 634.00 | 2.01% | 218,812 |
| Sep 18, 2026 | 623.50 | 631.50 | 613.50 | 621.50 | 621.50 | -0.88% | 89,707 |
| Sep 17, 2026 | 635.00 | 635.00 | 619.00 | 627.00 | 627.00 | 0.24% | 172,149 |
| Sep 16, 2026 | 617.50 | 632.50 | 613.50 | 625.50 | 625.50 | 1.30% | 100,920 |
| Sep 15, 2026 | 625.00 | 625.00 | 600.00 | 617.50 | 617.50 | 1.48% | 76,547 |
| Sep 14, 2026 | 625.00 | 625.00 | 599.50 | 608.50 | 608.50 | 1.25% | 128,223 |
| Sep 11, 2026 | 591.00 | 609.00 | 591.00 | 601.00 | 601.00 | 0.67% | 45,177 |
| Sep 10, 2026 | 590.00 | 626.50 | 590.00 | 597.00 | 597.00 | 0.08% | 94,651 |
| Sep 9, 2026 | 605.50 | 605.50 | 591.00 | 596.50 | 596.50 | -1.00% | 181,496 |
| Sep 8, 2026 | 616.00 | 620.00 | 597.00 | 602.50 | 602.50 | -1.71% | 142,292 |
| Sep 7, 2026 | 638.00 | 638.00 | 610.50 | 613.00 | 613.00 | -0.33% | 163,427 |
| Sep 4, 2026 | 630.00 | 658.50 | 612.50 | 615.00 | 615.00 | -3.91% | 167,440 |
| Sep 3, 2026 | 669.00 | 669.00 | 630.00 | 640.00 | 640.00 | -0.08% | 61,828 |
| Sep 2, 2026 | 642.00 | 651.00 | 640.50 | 640.50 | 640.50 | -0.70% | 109,342 |
| Sep 1, 2026 | 640.50 | 657.50 | 619.50 | 645.00 | 645.00 | 2.06% | 284,503 |
| Aug 28, 2026 | 641.00 | 644.50 | 632.00 | 632.00 | 632.00 | - | 584,955 |
| Aug 27, 2026 | 619.00 | 641.00 | 603.00 | 632.00 | 632.00 | 2.60% | 139,789 |
| Aug 26, 2026 | 629.50 | 641.00 | 617.50 | 626.00 | 616.00 | -0.40% | 194,977 |
| Aug 25, 2026 | 635.00 | 635.50 | 623.00 | 628.50 | 618.46 | 0.56% | 146,311 |
| Aug 24, 2026 | 629.50 | 635.00 | 610.00 | 625.00 | 615.02 | -0.48% | 127,064 |
| Aug 21, 2026 | 630.00 | 630.00 | 597.00 | 628.00 | 617.97 | 2.11% | 244,675 |
| Aug 20, 2026 | 606.00 | 615.50 | 585.50 | 615.00 | 605.18 | 1.99% | 57,465 |
| Aug 19, 2026 | 601.50 | 614.00 | 585.00 | 603.00 | 593.37 | -0.08% | 104,609 |
| Aug 18, 2026 | 595.00 | 619.50 | 593.00 | 603.50 | 593.86 | 0.42% | 188,785 |
| Aug 17, 2026 | 608.00 | 620.00 | 590.15 | 601.00 | 591.40 | -1.23% | 249,553 |
| Aug 14, 2026 | 620.00 | 620.00 | 590.00 | 608.50 | 598.78 | 0.83% | 146,612 |
| Aug 13, 2026 | 594.00 | 619.00 | 591.62 | 603.50 | 593.86 | 1.86% | 79,630 |
| Aug 12, 2026 | 608.50 | 614.50 | 586.50 | 592.50 | 583.04 | -1.09% | 282,507 |
| Aug 11, 2026 | 593.00 | 604.50 | 588.00 | 599.00 | 589.43 | 0.33% | 90,638 |
| Aug 10, 2026 | 620.50 | 620.50 | 589.50 | 597.00 | 587.46 | -0.58% | 177,299 |
| Aug 7, 2026 | 600.00 | 605.00 | 586.50 | 600.50 | 590.91 | -0.33% | 205,992 |
| Aug 6, 2026 | 608.50 | 622.25 | 592.50 | 602.50 | 592.88 | -0.74% | 203,472 |
| Aug 5, 2026 | 622.00 | 644.50 | 607.00 | 607.00 | 597.30 | -2.33% | 266,514 |
| Aug 4, 2026 | 619.00 | 634.50 | 617.00 | 621.50 | 611.57 | 0.08% | 57,359 |
| Aug 3, 2026 | 620.00 | 639.00 | 617.00 | 621.00 | 611.08 | 0.65% | 241,520 |
| Jul 31, 2026 | 630.00 | 636.00 | 580.00 | 617.00 | 607.14 | 1.40% | 145,414 |
| Jul 30, 2026 | 588.00 | 627.00 | 588.00 | 608.50 | 598.78 | -0.49% | 254,762 |
| Jul 29, 2026 | 616.00 | 630.50 | 570.50 | 611.50 | 601.73 | -2.32% | 738,586 |
| Jul 28, 2026 | 620.00 | 631.50 | 611.00 | 626.00 | 616.00 | 2.54% | 230,557 |
| Jul 27, 2026 | 610.00 | 624.00 | 600.00 | 610.50 | 600.75 | -0.33% | 132,173 |
| Jul 24, 2026 | 621.50 | 625.00 | 600.00 | 612.50 | 602.72 | -1.21% | 154,060 |
| Jul 23, 2026 | 608.50 | 622.50 | 603.50 | 620.00 | 610.10 | 1.31% | 71,646 |
| Jul 22, 2026 | 600.00 | 633.00 | 600.00 | 612.00 | 602.22 | -0.49% | 130,725 |
| Jul 21, 2026 | 600.00 | 623.20 | 600.00 | 615.00 | 605.18 | 0.90% | 103,014 |
| Jul 20, 2026 | 615.00 | 624.75 | 608.50 | 609.50 | 599.76 | -1.85% | 73,105 |
| Jul 17, 2026 | 630.00 | 637.50 | 618.50 | 621.00 | 611.08 | -2.59% | 130,312 |
| Jul 16, 2026 | 612.00 | 650.14 | 604.00 | 637.50 | 627.32 | 4.77% | 237,245 |