PayPoint (PAY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PayPoint

Date Open High Low Close* Volume
15/04/2024 497.00p 507.00p 480.50p 492.00p 106250
12/04/2024 499.00p 499.00p 480.00p 485.00p 50571
11/04/2024 470.00p 490.00p 470.00p 489.00p 64344
10/04/2024 479.50p 489.00p 474.01p 478.00p 186824
09/04/2024 480.00p 498.00p 471.50p 479.00p 55882
08/04/2024 499.00p 499.00p 471.11p 483.50p 82713
05/04/2024 473.00p 498.50p 473.00p 477.50p 48665
04/04/2024 484.00p 491.50p 481.00p 486.50p 51331
03/04/2024 487.00p 499.50p 478.00p 483.50p 47876
02/04/2024 500.00p 500.00p 475.50p 482.00p 64413
28/03/2024 500.00p 509.00p 481.50p 486.00p 74274
27/03/2024 475.50p 503.00p 475.00p 502.00p 118189
26/03/2024 481.00p 482.00p 474.39p 479.50p 555014
25/03/2024 485.00p 499.50p 479.00p 480.50p 74526
22/03/2024 485.50p 488.50p 479.65p 481.00p 65399
21/03/2024 490.00p 496.00p 482.50p 485.00p 64683
20/03/2024 485.00p 485.00p 482.00p 487.00p 161384
19/03/2024 485.00p 490.00p 482.00p 482.00p 52409
18/03/2024 490.00p 491.00p 483.50p 486.50p 57566
15/03/2024 483.50p 491.00p 483.50p 485.00p 112655
14/03/2024 485.50p 495.00p 484.00p 485.00p 37799
13/03/2024 485.50p 492.50p 485.50p 487.50p 29282
12/03/2024 480.00p 492.50p 480.00p 486.50p 40800
11/03/2024 496.00p 499.50p 484.75p 489.00p 37485
08/03/2024 490.00p 493.50p 487.00p 491.00p 103014
07/03/2024 484.00p 496.75p 480.50p 494.00p 188202
06/03/2024 500.00p 500.00p 480.50p 487.00p 122571
05/03/2024 490.00p 514.00p 485.50p 489.00p 96396
04/03/2024 494.00p 499.50p 486.00p 495.00p 53679
01/03/2024 490.00p 512.00p 490.00p 494.00p 90656
29/02/2024 498.00p 514.00p 492.50p 496.00p 49405
28/02/2024 515.00p 515.00p 490.00p 495.50p 57926
27/02/2024 502.00p 510.00p 490.51p 500.00p 241785
26/02/2024 500.00p 505.11p 497.00p 502.00p 32529
23/02/2024 506.00p 515.00p 500.00p 502.00p 34229
22/02/2024 520.00p 520.00p 497.50p 510.00p 336897
21/02/2024 499.50p 501.00p 488.00p 494.50p 65212
20/02/2024 501.00p 518.00p 495.00p 502.00p 34056
19/02/2024 499.50p 509.00p 495.21p 500.00p 36396
16/02/2024 502.00p 513.00p 499.00p 503.00p 35369
15/02/2024 516.00p 519.00p 500.00p 502.00p 61276
14/02/2024 501.00p 516.82p 501.00p 512.00p 88093
13/02/2024 525.00p 525.00p 495.50p 510.00p 187243
12/02/2024 527.00p 527.00p 503.00p 510.00p 50041
09/02/2024 528.00p 528.00p 498.50p 509.00p 53007
08/02/2024 514.00p 520.00p 504.00p 506.00p 75929
07/02/2024 521.00p 521.98p 509.01p 511.00p 85703
06/02/2024 527.00p 537.00p 514.65p 524.00p 49238
05/02/2024 520.00p 539.00p 502.00p 521.00p 75272
02/02/2024 519.00p 534.00p 517.00p 523.00p 69969
01/02/2024 539.00p 549.00p 516.00p 517.00p 116573
31/01/2024 547.00p 557.00p 541.00p 549.00p 48114
30/01/2024 543.00p 551.00p 535.00p 547.00p 90486
29/01/2024 539.00p 548.00p 532.58p 547.00p 94721
26/01/2024 540.00p 548.00p 531.02p 536.00p 55542
25/01/2024 545.00p 548.00p 536.00p 536.00p 77660
24/01/2024 533.00p 554.00p 533.00p 550.00p 121450
23/01/2024 528.00p 537.00p 522.00p 533.00p 166350
22/01/2024 514.00p 528.00p 511.56p 528.00p 439546
19/01/2024 512.00p 517.00p 506.00p 516.00p 71448
18/01/2024 503.00p 512.00p 497.57p 506.00p 172731
17/01/2024 510.00p 511.00p 493.50p 499.00p 120151
16/01/2024 512.00p 516.00p 510.00p 512.00p 80214
15/01/2024 512.00p 518.00p 509.00p 514.00p 55232
12/01/2024 507.00p 516.00p 507.00p 515.00p 79563
11/01/2024 519.00p 520.00p 507.00p 508.00p 100810
10/01/2024 526.00p 532.00p 512.00p 516.00p 80949
09/01/2024 530.00p 530.00p 523.00p 524.00p 87292
08/01/2024 519.00p 529.00p 516.00p 528.00p 79435
05/01/2024 530.00p 532.00p 519.00p 519.00p 122579
04/01/2024 523.00p 533.00p 521.00p 533.00p 198438
03/01/2024 523.00p 523.00p 511.00p 520.00p 139275
02/01/2024 523.00p 523.00p 509.00p 512.00p 103241
29/12/2023 514.00p 524.00p 509.31p 520.00p 61013
28/12/2023 514.00p 518.25p 509.00p 509.00p 119519
27/12/2023 512.00p 519.00p 507.00p 511.00p 88588
22/12/2023 507.00p 516.00p 506.00p 510.00p 22126
21/12/2023 505.00p 510.00p 499.50p 507.00p 59249
20/12/2023 500.00p 516.00p 500.00p 510.00p 173889
19/12/2023 491.50p 498.50p 486.72p 497.00p 101310
18/12/2023 490.00p 493.50p 478.00p 481.00p 124161
15/12/2023 483.00p 494.50p 480.50p 485.00p 236338
14/12/2023 481.50p 490.49p 477.12p 479.00p 170753
13/12/2023 488.00p 488.00p 472.50p 477.00p 118450
12/12/2023 473.00p 488.50p 468.50p 481.00p 322365
11/12/2023 462.00p 474.00p 461.00p 469.50p 261740
08/12/2023 464.50p 470.50p 458.00p 463.50p 395841
07/12/2023 453.50p 461.50p 450.50p 458.00p 113491
06/12/2023 456.00p 460.50p 450.00p 453.50p 212327
05/12/2023 459.50p 463.50p 449.00p 456.00p 696190
04/12/2023 466.00p 473.50p 445.00p 456.50p 2155371
01/12/2023 476.00p 494.50p 461.03p 464.00p 1722073
30/11/2023 500.00p 500.00p 470.00p 470.50p 264569
29/11/2023 505.00p 509.00p 492.88p 499.50p 179240
28/11/2023 506.00p 508.00p 490.00p 503.00p 308643
27/11/2023 520.00p 520.00p 503.10p 504.00p 254987
24/11/2023 525.00p 528.00p 505.00p 510.00p 120957
23/11/2023 540.00p 540.00p 511.00p 526.00p 147437
22/11/2023 538.00p 540.00p 529.00p 530.00p 505290
21/11/2023 534.00p 536.00p 525.00p 531.00p 276398
20/11/2023 537.00p 543.09p 524.00p 530.00p 395010
17/11/2023 550.00p 552.00p 532.00p 536.00p 64121
16/11/2023 556.00p 560.00p 544.00p 546.00p 116078
15/11/2023 566.00p 578.00p 552.00p 556.00p 244234
14/11/2023 562.00p 571.20p 550.00p 562.00p 143393
13/11/2023 562.00p 562.00p 550.00p 561.00p 130726
10/11/2023 561.00p 561.00p 552.00p 557.00p 64113
09/11/2023 551.00p 568.00p 547.00p 561.00p 102713
08/11/2023 560.00p 560.00p 540.00p 553.00p 125395
07/11/2023 550.00p 557.00p 542.00p 545.00p 41747
06/11/2023 557.00p 562.00p 551.00p 555.00p 41432
03/11/2023 540.00p 562.00p 540.00p 558.00p 60895
02/11/2023 540.00p 560.00p 536.00p 547.00p 79463
01/11/2023 526.00p 547.00p 526.00p 542.00p 53216
31/10/2023 531.00p 539.00p 523.00p 534.00p 36965
30/10/2023 512.00p 535.00p 512.00p 530.00p 74891
27/10/2023 515.00p 525.00p 509.00p 516.00p 41668
26/10/2023 520.00p 526.00p 510.39p 523.00p 45285
25/10/2023 524.00p 530.00p 518.00p 518.00p 39919
24/10/2023 516.00p 531.00p 510.00p 523.00p 36106
23/10/2023 511.00p 534.00p 503.00p 510.00p 59605
20/10/2023 535.00p 548.98p 510.00p 513.00p 126741
19/10/2023 542.00p 545.76p 534.00p 535.00p 143510
18/10/2023 533.00p 547.00p 522.82p 542.00p 82031
17/10/2023 540.00p 540.00p 520.61p 533.00p 27100
16/10/2023 540.00p 540.00p 520.00p 524.00p 30454
13/10/2023 547.00p 550.00p 505.00p 530.00p 207688
12/10/2023 533.00p 549.00p 525.00p 549.00p 62846
11/10/2023 521.00p 534.08p 511.00p 530.00p 584791
10/10/2023 509.00p 527.00p 500.00p 524.00p 290483
09/10/2023 510.00p 511.00p 501.00p 503.00p 29255
06/10/2023 506.00p 512.00p 503.62p 505.00p 78755
05/10/2023 508.00p 511.00p 503.00p 510.00p 34861
04/10/2023 517.00p 523.97p 500.89p 503.00p 88404
03/10/2023 511.00p 538.97p 500.51p 508.00p 56439
02/10/2023 519.00p 543.00p 511.00p 515.00p 56323
29/09/2023 522.00p 534.99p 517.82p 523.00p 63764
28/09/2023 538.00p 549.00p 524.85p 528.00p 46643
27/09/2023 560.00p 560.00p 530.00p 535.00p 24759
26/09/2023 564.00p 564.00p 538.00p 542.00p 27632
25/09/2023 549.00p 564.00p 535.00p 548.00p 34668
22/09/2023 545.00p 553.00p 542.00p 551.00p 51543
21/09/2023 547.00p 552.25p 532.00p 547.00p 42450
20/09/2023 537.00p 559.00p 530.00p 539.00p 15978
19/09/2023 548.00p 557.00p 534.00p 540.00p 37323
18/09/2023 555.00p 559.00p 541.00p 547.00p 27931
15/09/2023 564.00p 565.00p 554.00p 555.00p 113978
14/09/2023 566.00p 566.00p 556.02p 561.00p 15092
13/09/2023 560.00p 566.00p 555.00p 566.00p 17370
12/09/2023 560.00p 567.00p 557.75p 563.00p 388094
11/09/2023 562.00p 569.00p 549.40p 562.00p 168484
08/09/2023 543.00p 565.00p 543.00p 564.00p 507034
07/09/2023 545.00p 558.91p 539.52p 558.00p 121835
06/09/2023 542.00p 551.94p 531.00p 542.00p 57262
05/09/2023 531.00p 553.00p 531.00p 546.00p 59842
04/09/2023 548.00p 555.00p 537.00p 544.00p 59952
01/09/2023 553.00p 559.00p 540.02p 554.00p 36085
31/08/2023 554.00p 558.00p 542.01p 551.00p 15564
30/08/2023 551.00p 551.00p 545.00p 550.00p 72171
29/08/2023 538.00p 554.00p 536.00p 547.00p 87637
25/08/2023 548.00p 550.27p 540.00p 547.00p 147898
24/08/2023 521.00p 550.00p 521.00p 545.00p 50238
23/08/2023 541.00p 549.00p 525.89p 534.00p 64681
22/08/2023 533.00p 554.00p 519.00p 543.00p 59933
21/08/2023 544.00p 564.00p 525.00p 533.00p 33657
18/08/2023 548.00p 549.00p 539.00p 543.00p 40961
17/08/2023 563.00p 563.00p 545.40p 553.00p 52737
16/08/2023 555.00p 560.00p 553.05p 554.00p 123680
15/08/2023 555.00p 564.00p 551.00p 556.00p 557419
14/08/2023 553.00p 562.00p 549.00p 555.00p 145030
11/08/2023 551.00p 567.00p 547.02p 550.00p 56195
10/08/2023 572.00p 575.00p 555.00p 558.00p 1820843
09/08/2023 549.00p 585.75p 545.00p 576.00p 394043
08/08/2023 530.00p 549.00p 527.00p 546.00p 52361
07/08/2023 537.00p 549.00p 523.00p 532.00p 52528
04/08/2023 543.00p 549.00p 534.00p 537.00p 55309
03/08/2023 549.00p 549.00p 523.81p 539.00p 54804
02/08/2023 531.00p 549.00p 521.00p 534.00p 144375
01/08/2023 505.00p 536.00p 505.00p 534.00p 218734
31/07/2023 489.00p 512.00p 486.50p 512.00p 2538366
28/07/2023 472.00p 500.97p 472.00p 489.00p 282819
27/07/2023 470.50p 474.50p 465.50p 468.50p 105667
26/07/2023 467.50p 474.50p 450.50p 466.00p 108510
25/07/2023 459.00p 465.50p 444.51p 465.50p 42326
24/07/2023 445.50p 459.00p 444.51p 452.00p 64597
21/07/2023 451.50p 459.00p 441.35p 447.50p 31522
20/07/2023 453.00p 459.50p 449.50p 451.50p 82639
19/07/2023 450.00p 458.00p 440.50p 458.00p 55451
18/07/2023 453.00p 459.00p 442.77p 453.00p 83689
17/07/2023 453.00p 459.00p 440.51p 452.00p 47479
14/07/2023 440.00p 458.50p 440.00p 453.00p 57131
13/07/2023 440.50p 459.50p 440.50p 454.00p 43073
12/07/2023 444.00p 461.05p 444.00p 449.00p 70293
11/07/2023 453.00p 458.50p 444.50p 446.50p 49956
10/07/2023 450.00p 465.00p 431.85p 449.00p 84478
07/07/2023 440.00p 449.48p 431.46p 439.50p 83187
06/07/2023 460.50p 469.50p 434.94p 436.00p 181767
05/07/2023 464.50p 468.00p 446.04p 464.00p 148070
04/07/2023 465.00p 478.00p 463.92p 467.00p 56828
03/07/2023 486.50p 490.00p 475.00p 475.00p 88429

*Close Price adjusted for both dividends and splits