PayPoint plc (LON:PAY)
London · Delayed Price · Currency is GBP · Price in GBX 615.00
-25.00 (-3.91%)
At close: Sep 4, 2026
PayPoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 573.50 | 611.00 | 573.50 | 608.50 | 598.78 | 2.27% | 164,663 |
| Jul 14, 2026 | 599.00 | 602.00 | 579.50 | 595.00 | 585.50 | 1.19% | 205,101 |
| Jul 13, 2026 | 585.00 | 593.00 | 562.50 | 588.00 | 578.61 | 0.43% | 60,562 |
| Jul 10, 2026 | 580.00 | 585.50 | 575.00 | 585.50 | 576.15 | 0.95% | 137,412 |
| Jul 9, 2026 | 562.00 | 594.50 | 562.00 | 580.00 | 570.73 | -1.69% | 103,847 |
| Jul 8, 2026 | 579.50 | 591.07 | 564.50 | 590.00 | 580.58 | 0.34% | 179,581 |
| Jul 7, 2026 | 600.00 | 600.50 | 571.50 | 588.00 | 578.61 | -0.51% | 283,240 |
| Jul 6, 2026 | 562.00 | 600.00 | 562.00 | 591.00 | 581.56 | 0.60% | 181,486 |
| Jul 3, 2026 | 579.50 | 589.50 | 562.50 | 587.50 | 578.12 | 2.62% | 170,039 |
| Jul 2, 2026 | 573.00 | 589.00 | 563.00 | 572.50 | 563.35 | - | 236,952 |
| Jul 1, 2026 | 600.00 | 600.00 | 564.00 | 582.50 | 563.35 | 1.57% | 434,432 |
| Jun 30, 2026 | 562.00 | 587.50 | 562.00 | 573.50 | 554.65 | -0.95% | 356,728 |
| Jun 29, 2026 | 600.00 | 600.00 | 562.50 | 579.00 | 559.97 | -1.45% | 205,712 |
| Jun 26, 2026 | 584.00 | 598.00 | 565.00 | 587.50 | 568.19 | -1.18% | 295,559 |