PayPoint plc (LON:PAY)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 740.00
-18.50 (-2.44%)
Nov 4, 2026, 4:35 PM GMT
PayPoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 749.78 | 772.50 | 737.00 | 740.00 | 740.00 | -2.44% | 223,176 |
| Nov 3, 2026 | 724.00 | 763.50 | 692.00 | 758.50 | 758.50 | 3.98% | 253,310 |
| Nov 2, 2026 | 725.00 | 732.00 | 690.50 | 729.50 | 729.50 | 1.11% | 548,837 |
| Oct 30, 2026 | 733.00 | 733.00 | 715.50 | 721.50 | 721.50 | 0.21% | 103,612 |
| Oct 29, 2026 | 733.00 | 733.00 | 709.00 | 720.00 | 720.00 | - | 266,022 |
| Oct 28, 2026 | 720.00 | 733.00 | 697.00 | 720.00 | 720.00 | -0.35% | 154,132 |
| Oct 27, 2026 | 722.00 | 728.00 | 697.47 | 722.50 | 722.50 | 1.47% | 309,516 |
| Oct 26, 2026 | 733.00 | 733.00 | 700.00 | 712.00 | 712.00 | -0.28% | 123,667 |
| Oct 23, 2026 | 690.00 | 720.00 | 690.00 | 714.00 | 714.00 | -0.14% | 272,672 |
| Oct 22, 2026 | 725.50 | 731.00 | 698.00 | 715.00 | 715.00 | -1.72% | 157,690 |
| Oct 21, 2026 | 721.00 | 728.50 | 691.50 | 727.50 | 727.50 | 2.25% | 156,171 |
| Oct 20, 2026 | 721.50 | 725.00 | 693.00 | 711.50 | 711.50 | -1.39% | 173,529 |
| Oct 19, 2026 | 725.00 | 725.00 | 692.00 | 721.50 | 721.50 | 0.28% | 117,843 |
| Oct 16, 2026 | 693.50 | 725.00 | 693.50 | 719.50 | 719.50 | 1.34% | 100,861 |
| Oct 15, 2026 | 675.50 | 714.50 | 692.50 | 710.00 | 710.00 | 2.38% | 119,007 |
| Oct 14, 2026 | 690.00 | 704.50 | 682.00 | 693.50 | 693.50 | -0.86% | 205,533 |
| Oct 13, 2026 | 653.21 | 716.50 | 679.00 | 699.50 | 699.50 | 3.02% | 328,559 |
| Oct 12, 2026 | 675.00 | 679.00 | 660.50 | 679.00 | 679.00 | 2.34% | 164,152 |
| Oct 9, 2026 | 635.00 | 675.50 | 635.00 | 663.50 | 663.50 | 1.30% | 114,400 |
| Oct 8, 2026 | 647.22 | 658.50 | 636.00 | 655.00 | 655.00 | 2.02% | 91,993 |
| Oct 7, 2026 | 625.00 | 647.50 | 625.00 | 642.00 | 642.00 | 0.31% | 83,999 |
| Oct 6, 2026 | 642.00 | 644.50 | 635.00 | 640.00 | 640.00 | -0.08% | 116,790 |
| Oct 5, 2026 | 635.00 | 659.50 | 627.00 | 640.50 | 640.50 | 0.87% | 137,808 |
| Oct 2, 2026 | 660.00 | 660.00 | 634.00 | 635.00 | 635.00 | -1.01% | 65,526 |
| Oct 1, 2026 | 630.00 | 647.00 | 630.00 | 641.50 | 641.50 | -1.16% | 77,852 |
| Sep 30, 2026 | 668.00 | 670.00 | 649.00 | 649.00 | 649.00 | -2.04% | 133,152 |
| Sep 29, 2026 | 639.00 | 673.50 | 632.00 | 662.50 | 662.50 | 4.99% | 414,851 |
| Sep 28, 2026 | 603.00 | 641.00 | 603.00 | 631.00 | 631.00 | -0.16% | 124,933 |
| Sep 25, 2026 | 630.53 | 639.00 | 625.50 | 632.00 | 632.00 | 0.16% | 72,636 |
| 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 |