PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 778.00p 785.00p 772.00p 773.00p 155637
12/11/2026 760.00p 777.50p 749.54p 777.50p 340971
11/11/2026 765.00p 774.00p 748.97p 770.00p 273492
10/11/2026 757.00p 763.00p 744.00p 761.50p 149341
09/11/2026 748.00p 774.50p 739.00p 762.00p 397200
06/11/2026 740.00p 745.00p 725.00p 740.00p 189283
05/11/2026 750.00p 760.00p 729.50p 740.50p 219977
04/11/2026 767.00p 772.50p 733.50p 740.00p 223176
03/11/2026 724.00p 763.50p 692.00p 758.50p 253310
02/11/2026 725.00p 732.00p 690.50p 729.50p 504754
30/10/2026 733.00p 733.00p 715.50p 721.50p 103610
29/10/2026 733.00p 733.00p 709.00p 720.00p 222019
28/10/2026 720.00p 733.00p 697.00p 720.00p 129128
27/10/2026 722.00p 728.00p 697.47p 722.50p 291240
26/10/2026 733.00p 733.00p 700.00p 712.00p 123660
23/10/2026 690.00p 720.00p 690.00p 714.00p 272669
22/10/2026 725.50p 731.00p 698.00p 715.00p 129189
21/10/2026 721.00p 728.50p 691.50p 727.50p 156163
20/10/2026 721.50p 725.00p 693.00p 711.50p 123524
19/10/2026 725.00p 725.00p 692.00p 721.50p 116910
16/10/2026 693.50p 725.00p 693.50p 719.50p 100861
15/10/2026 692.50p 714.50p 675.50p 710.00p 116625
14/10/2026 690.00p 719.00p 682.00p 693.50p 150943
13/10/2026 679.00p 719.00p 653.21p 699.50p 327095
12/10/2026 675.00p 679.00p 644.50p 679.00p 164152
09/10/2026 635.00p 676.95p 635.00p 663.50p 111975
08/10/2026 637.50p 662.00p 635.00p 655.00p 91993
07/10/2026 625.00p 647.50p 625.00p 642.00p 83992
06/10/2026 642.00p 648.50p 635.00p 640.00p 116790
05/10/2026 635.00p 659.50p 627.00p 640.50p 137798
02/10/2026 660.00p 660.00p 633.50p 635.00p 65526
01/10/2026 630.00p 647.00p 630.00p 641.50p 77841
30/09/2026 668.00p 674.50p 649.00p 649.00p 133152
29/09/2026 639.00p 675.00p 612.50p 662.50p 414851
28/09/2026 603.00p 642.00p 603.00p 631.00p 124933
25/09/2026 631.50p 639.38p 607.00p 632.00p 72636
24/09/2026 630.50p 639.50p 620.00p 631.00p 106157
23/09/2026 603.50p 638.50p 603.50p 627.00p 110079
22/09/2026 636.50p 638.50p 615.50p 632.00p 93403
21/09/2026 595.00p 643.56p 595.00p 634.00p 218805
18/09/2026 623.50p 631.50p 613.50p 621.50p 89299
17/09/2026 635.00p 635.00p 607.00p 627.00p 168187
16/09/2026 617.50p 633.00p 611.00p 625.50p 100289
15/09/2026 625.00p 625.00p 600.00p 617.50p 76547
14/09/2026 625.00p 625.00p 590.50p 608.50p 127825
11/09/2026 591.00p 609.00p 591.00p 601.00p 45168
10/09/2026 590.00p 626.50p 590.00p 597.00p 94646
09/09/2026 605.50p 611.00p 591.00p 596.50p 181496
08/09/2026 616.00p 620.00p 597.00p 602.50p 137721
07/09/2026 638.00p 638.00p 610.50p 613.00p 162630
04/09/2026 630.00p 658.50p 612.50p 615.00p 166202
03/09/2026 669.00p 669.00p 630.00p 640.00p 61380
02/09/2026 642.50p 669.50p 638.30p 640.50p 86592
01/09/2026 640.50p 657.50p 619.50p 645.00p 284490
28/08/2026 641.00p 644.50p 632.00p 632.00p 584950
27/08/2026 619.00p 641.00p 603.00p 632.00p 138289
26/08/2026 629.50p 641.00p 617.50p 626.00p 194973
25/08/2026 635.00p 635.50p 623.00p 628.50p 146306
24/08/2026 629.50p 635.00p 610.00p 625.00p 126995
21/08/2026 630.00p 630.00p 597.00p 628.00p 244672
20/08/2026 606.00p 615.50p 585.50p 615.00p 57460
19/08/2026 601.50p 614.00p 585.00p 603.00p 103136
18/08/2026 595.00p 619.50p 593.00p 603.50p 188773
14/08/2026 620.00p 620.00p 590.00p 608.50p 146570
13/08/2026 594.00p 619.00p 591.62p 603.50p 79628
12/08/2026 608.50p 614.50p 586.50p 592.50p 282502
11/08/2026 593.00p 604.50p 588.00p 599.00p 90632
10/08/2026 620.50p 620.50p 589.50p 597.00p 177292
07/08/2026 600.00p 605.00p 586.50p 600.50p 205987
06/08/2026 608.50p 622.25p 592.50p 602.50p 194967
05/08/2026 622.00p 644.50p 607.00p 607.00p 199721
04/08/2026 619.00p 634.50p 617.00p 621.50p 57352
03/08/2026 620.00p 639.00p 617.00p 621.00p 241503
31/07/2026 630.00p 636.00p 580.00p 617.00p 145405
30/07/2026 588.00p 627.00p 588.00p 608.50p 254712
29/07/2026 616.00p 630.50p 570.50p 611.50p 738511
28/07/2026 620.00p 631.50p 611.00p 626.00p 228127
27/07/2026 610.00p 624.00p 600.00p 610.50p 132164
24/07/2026 621.50p 625.00p 600.00p 612.50p 152061
23/07/2026 608.50p 622.50p 603.50p 620.00p 71470
22/07/2026 600.00p 633.00p 600.00p 612.00p 126759
21/07/2026 600.00p 623.19p 600.00p 615.00p 102426
20/07/2026 615.00p 624.75p 608.50p 609.50p 66895
17/07/2026 630.00p 637.50p 618.50p 621.00p 130202
16/07/2026 612.00p 650.14p 604.00p 637.50p 237210
15/07/2026 573.50p 611.00p 573.50p 608.50p 159360
14/07/2026 599.00p 602.00p 579.50p 595.00p 200302
13/07/2026 585.00p 593.00p 562.50p 588.00p 60555
10/07/2026 580.00p 585.50p 575.00p 585.50p 137408
09/07/2026 562.00p 594.50p 562.00p 580.00p 98036
08/07/2026 579.50p 591.07p 564.50p 590.00p 177198
07/07/2026 600.00p 600.50p 571.50p 588.00p 279026
06/07/2026 562.00p 600.00p 562.00p 591.00p 178756
03/07/2026 579.50p 589.50p 562.50p 587.50p 166303
02/07/2026 573.00p 589.00p 563.00p 572.50p 224371
01/07/2026 600.00p 600.00p 564.00p 582.50p 431194
30/06/2026 562.00p 587.50p 562.00p 573.50p 352565
29/06/2026 600.00p 600.00p 562.50p 579.00p 202211
26/06/2026 584.00p 598.00p 565.00p 587.50p 236114
25/06/2026 568.50p 595.50p 560.00p 594.50p 385665
24/06/2026 563.00p 572.50p 556.50p 566.50p 126446
23/06/2026 570.00p 576.57p 558.00p 564.00p 139093
22/06/2026 569.50p 586.10p 560.50p 566.00p 154756
19/06/2026 560.00p 579.50p 560.00p 571.00p 165385
18/06/2026 575.00p 587.75p 563.00p 575.00p 134360
17/06/2026 569.00p 583.50p 560.50p 575.00p 420324
16/06/2026 586.00p 586.00p 562.50p 563.50p 179955
15/06/2026 605.00p 605.00p 572.50p 572.50p 206626
12/06/2026 579.50p 601.50p 557.00p 583.50p 218454
11/06/2026 535.00p 583.79p 535.00p 572.50p 378882
10/06/2026 550.50p 565.00p 542.00p 555.50p 136616
09/06/2026 542.00p 564.50p 541.00p 545.00p 105059
08/06/2026 549.00p 563.50p 540.21p 546.50p 149932
05/06/2026 555.00p 563.50p 545.00p 549.00p 252082
04/06/2026 540.00p 555.00p 532.50p 549.00p 144071
03/06/2026 545.00p 565.00p 531.50p 534.00p 218661
02/06/2026 553.00p 577.50p 541.50p 541.50p 249066
01/06/2026 569.00p 578.50p 550.50p 556.00p 263554
29/05/2026 583.00p 586.50p 570.50p 577.00p 121089
28/05/2026 560.00p 579.00p 548.50p 570.50p 369880
27/05/2026 565.00p 593.50p 553.50p 557.00p 254795
26/05/2026 585.50p 598.50p 569.50p 569.50p 224780
22/05/2026 602.50p 607.00p 569.00p 586.00p 151748
21/05/2026 583.00p 609.50p 576.50p 584.50p 161042
20/05/2026 575.50p 587.50p 574.50p 581.50p 201384
19/05/2026 595.50p 608.50p 579.50p 585.00p 85958
18/05/2026 587.00p 605.00p 576.50p 591.50p 92965
15/05/2026 610.00p 610.00p 577.50p 585.00p 83413
14/05/2026 590.00p 604.00p 584.50p 597.00p 66138
13/05/2026 596.00p 610.00p 581.00p 592.00p 77840
12/05/2026 612.00p 633.50p 589.41p 592.50p 219849
11/05/2026 597.00p 628.50p 597.00p 611.50p 119286
08/05/2026 600.50p 624.50p 597.50p 605.00p 103929
07/05/2026 620.00p 633.50p 605.00p 612.00p 320656
06/05/2026 617.00p 636.50p 604.00p 607.00p 180465
05/05/2026 628.50p 636.00p 603.12p 605.50p 139688
01/05/2026 626.50p 630.00p 616.50p 628.00p 78197
30/04/2026 650.00p 650.00p 622.50p 630.00p 120095
29/04/2026 651.00p 653.00p 622.00p 627.50p 96811
28/04/2026 630.00p 630.50p 622.00p 625.00p 139065
27/04/2026 660.00p 660.00p 627.50p 628.50p 89736
24/04/2026 631.50p 653.00p 623.50p 625.00p 106856
23/04/2026 659.50p 659.50p 626.50p 630.00p 193342
22/04/2026 661.00p 661.00p 627.80p 630.00p 131022
21/04/2026 652.00p 660.00p 634.83p 636.50p 189610
20/04/2026 638.50p 651.00p 617.50p 644.00p 284089
17/04/2026 635.00p 651.50p 635.00p 646.00p 151743
16/04/2026 615.50p 637.00p 613.00p 635.00p 379886
15/04/2026 615.00p 622.50p 590.50p 611.00p 183981
14/04/2026 610.00p 620.50p 593.50p 598.00p 163566
13/04/2026 590.00p 607.00p 590.00p 601.00p 230407
10/04/2026 575.00p 600.00p 575.00p 594.00p 140000
09/04/2026 594.50p 603.00p 576.00p 589.50p 78583
08/04/2026 600.00p 615.00p 591.00p 595.00p 219959
07/04/2026 581.00p 598.50p 560.50p 588.00p 134663
02/04/2026 579.00p 586.00p 568.00p 581.00p 94019
01/04/2026 570.00p 594.00p 556.89p 581.00p 171660
31/03/2026 580.00p 580.00p 551.00p 554.00p 171462
30/03/2026 560.00p 577.50p 551.00p 563.00p 163095
27/03/2026 562.00p 579.00p 559.00p 559.00p 116667
26/03/2026 560.00p 580.00p 560.00p 568.00p 94147
25/03/2026 560.00p 587.00p 560.00p 572.00p 162796
24/03/2026 557.00p 577.00p 551.00p 576.00p 76404
23/03/2026 536.00p 559.00p 522.92p 551.00p 391724
20/03/2026 541.00p 554.00p 541.00p 545.00p 109886
19/03/2026 550.00p 560.00p 541.45p 542.00p 227795
18/03/2026 550.00p 559.00p 540.00p 550.00p 198290
17/03/2026 567.00p 567.00p 540.00p 546.00p 272404
16/03/2026 570.00p 570.00p 540.55p 545.00p 354667
13/03/2026 542.00p 570.00p 542.00p 550.00p 175183
12/03/2026 571.00p 571.00p 552.39p 556.00p 158402
11/03/2026 567.00p 571.00p 527.00p 556.00p 236140
10/03/2026 585.00p 605.00p 570.00p 570.00p 148480
09/03/2026 613.00p 614.00p 575.00p 575.00p 186067
06/03/2026 591.00p 612.00p 584.00p 590.00p 292999
05/03/2026 600.00p 605.00p 581.00p 594.00p 225967
04/03/2026 586.00p 610.00p 581.00p 581.00p 260415
03/03/2026 610.00p 619.00p 597.00p 598.00p 420599
02/03/2026 590.00p 614.00p 574.00p 614.00p 258113
27/02/2026 570.00p 594.00p 570.00p 592.00p 166963
26/02/2026 576.00p 588.00p 574.00p 574.00p 124713
25/02/2026 576.00p 594.00p 570.00p 594.00p 151340
24/02/2026 572.00p 583.00p 549.00p 575.00p 214167
23/02/2026 559.00p 570.00p 547.00p 555.00p 242058
20/02/2026 560.00p 570.00p 553.77p 563.00p 136967
19/02/2026 562.00p 572.00p 558.00p 562.00p 227530
18/02/2026 550.00p 571.00p 548.00p 564.00p 321897
17/02/2026 541.00p 558.00p 535.00p 549.00p 147430
16/02/2026 552.00p 553.00p 524.00p 541.00p 278711
13/02/2026 539.00p 555.60p 539.00p 548.00p 187670
12/02/2026 559.00p 559.00p 541.00p 546.00p 121321
11/02/2026 547.00p 559.00p 541.00p 546.00p 97776
10/02/2026 558.00p 559.00p 543.00p 549.00p 134023
09/02/2026 560.00p 560.00p 543.00p 548.00p 158127
06/02/2026 528.00p 545.00p 524.52p 544.00p 195787
05/02/2026 558.00p 558.00p 531.00p 531.00p 198380
04/02/2026 530.00p 541.00p 528.00p 541.00p 166932
03/02/2026 555.00p 559.00p 528.00p 530.00p 198132
02/02/2026 534.00p 555.00p 531.00p 555.00p 335605
30/01/2026 560.00p 565.00p 532.00p 533.00p 382136

*Close Price adjusted for both dividends and splits