PayPoint plc PAY
LSE · United Kingdom · Commercial Services
GBp 641.50-7.50 (-1.16%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 641.50 | -1.16% | GBp 630.00 | GBp 647.00 | GBp 630.00 | 77.84K |
| 2026-09-30 | GBp 649.00 | -2.04% | GBp 668.00 | GBp 674.50 | GBp 649.00 | 134.43K |
| 2026-09-29 | GBp 662.50 | +4.99% | GBp 639.00 | GBp 675.00 | GBp 612.50 | 556.85K |
| 2026-09-28 | GBp 631.00 | -0.16% | GBp 603.00 | GBp 642.00 | GBp 603.00 | 125.81K |
| 2026-09-25 | GBp 632.00 | +0.16% | GBp 631.50 | GBp 639.38 | GBp 607.00 | 72.65K |
| 2026-09-24 | GBp 631.00 | +0.64% | GBp 630.50 | GBp 639.50 | GBp 620.00 | 106.17K |
| 2026-09-23 | GBp 627.00 | -0.79% | GBp 603.50 | GBp 638.50 | GBp 603.50 | 112.09K |
| 2026-09-22 | GBp 632.00 | -0.32% | GBp 636.50 | GBp 638.50 | GBp 615.50 | 93.41K |
| 2026-09-21 | GBp 634.00 | +2.01% | GBp 595.00 | GBp 643.56 | GBp 595.00 | 218.81K |
| 2026-09-18 | GBp 621.50 | -0.88% | GBp 623.50 | GBp 631.50 | GBp 613.50 | 89.71K |
| 2026-09-17 | GBp 627.00 | +0.24% | GBp 635.00 | GBp 635.00 | GBp 607.00 | 172.15K |
| 2026-09-16 | GBp 625.50 | +1.30% | GBp 617.50 | GBp 633.00 | GBp 611.00 | 100.92K |
| 2026-09-15 | GBp 617.50 | +1.48% | GBp 625.00 | GBp 625.00 | GBp 600.00 | 76.55K |
| 2026-09-14 | GBp 608.50 | +1.25% | GBp 625.00 | GBp 625.00 | GBp 590.50 | 128.23K |
| 2026-09-11 | GBp 601.00 | +0.67% | GBp 591.00 | GBp 609.00 | GBp 591.00 | 45.18K |
| 2026-09-10 | GBp 597.00 | +0.08% | GBp 590.00 | GBp 626.50 | GBp 590.00 | 94.65K |
| 2026-09-09 | GBp 596.50 | -1.00% | GBp 605.50 | GBp 611.00 | GBp 591.00 | 181.50K |
| 2026-09-08 | GBp 602.50 | -1.71% | GBp 616.00 | GBp 620.00 | GBp 597.00 | 142.29K |
| 2026-09-07 | GBp 613.00 | -0.33% | GBp 638.00 | GBp 638.00 | GBp 610.50 | 163.43K |
| 2026-09-04 | GBp 615.00 | -3.91% | GBp 630.00 | GBp 658.50 | GBp 612.50 | 167.44K |
| 2026-09-03 | GBp 640.00 | -0.08% | GBp 669.00 | GBp 669.00 | GBp 630.00 | 61.83K |
| 2026-09-02 | GBp 640.50 | -0.70% | GBp 642.50 | GBp 669.50 | GBp 638.30 | 109.35K |
| 2026-09-01 | GBp 645.00 | +2.06% | GBp 640.50 | GBp 657.50 | GBp 619.50 | 284.50K |
| 2026-08-28 | GBp 632.00 | 0.00% | GBp 641.00 | GBp 644.50 | GBp 632.00 | 584.95K |
| 2026-08-27 | GBp 632.00 | +0.96% | GBp 619.00 | GBp 641.00 | GBp 603.00 | 139.79K |
| 2026-08-26 | GBp 626.00 | -0.40% | GBp 629.50 | GBp 641.00 | GBp 617.50 | 194.98K |
| 2026-08-25 | GBp 628.50 | +0.56% | GBp 635.00 | GBp 635.50 | GBp 623.00 | 146.31K |
| 2026-08-24 | GBp 625.00 | -0.48% | GBp 629.50 | GBp 635.00 | GBp 610.00 | 127.06K |
| 2026-08-21 | GBp 628.00 | +2.11% | GBp 630.00 | GBp 630.00 | GBp 597.00 | 244.68K |
| 2026-08-20 | GBp 615.00 | +1.99% | GBp 606.00 | GBp 615.50 | GBp 585.50 | 57.47K |
| 2026-08-19 | GBp 603.00 | -0.08% | GBp 601.50 | GBp 614.00 | GBp 585.00 | 104.61K |
| 2026-08-18 | GBp 603.50 | +0.42% | GBp 595.00 | GBp 619.50 | GBp 593.00 | 188.79K |
| 2026-08-17 | GBp 601.00 | -1.23% | GBp 608.00 | GBp 620.00 | GBp 590.15 | 249.55K |
| 2026-08-14 | GBp 608.50 | +0.83% | GBp 620.00 | GBp 620.00 | GBp 590.00 | 146.61K |
| 2026-08-13 | GBp 603.50 | +1.86% | GBp 594.00 | GBp 619.00 | GBp 591.62 | 79.63K |
| 2026-08-12 | GBp 592.50 | -1.09% | GBp 608.50 | GBp 614.50 | GBp 586.50 | 282.51K |
| 2026-08-11 | GBp 599.00 | +0.34% | GBp 593.00 | GBp 604.50 | GBp 588.00 | 90.64K |
| 2026-08-10 | GBp 597.00 | -0.58% | GBp 620.50 | GBp 620.50 | GBp 589.50 | 177.30K |
| 2026-08-07 | GBp 600.50 | -0.33% | GBp 600.00 | GBp 605.00 | GBp 586.50 | 205.99K |
| 2026-08-06 | GBp 602.50 | -0.74% | GBp 608.50 | GBp 622.25 | GBp 592.50 | 203.47K |
| 2026-08-05 | GBp 607.00 | -2.33% | GBp 622.00 | GBp 644.50 | GBp 607.00 | 266.51K |
| 2026-08-04 | GBp 621.50 | +0.08% | GBp 619.00 | GBp 634.50 | GBp 617.00 | 57.36K |
| 2026-08-03 | GBp 621.00 | +0.65% | GBp 620.00 | GBp 639.00 | GBp 617.00 | 241.52K |
| 2026-07-31 | GBp 617.00 | +1.40% | GBp 630.00 | GBp 636.00 | GBp 580.00 | 145.41K |
| 2026-07-30 | GBp 608.50 | -0.49% | GBp 588.00 | GBp 627.00 | GBp 588.00 | 254.76K |
| 2026-07-29 | GBp 611.50 | -2.32% | GBp 616.00 | GBp 630.50 | GBp 570.50 | 738.59K |
| 2026-07-28 | GBp 626.00 | +2.54% | GBp 620.00 | GBp 631.50 | GBp 611.00 | 230.56K |
| 2026-07-27 | GBp 610.50 | -0.33% | GBp 610.00 | GBp 624.00 | GBp 600.00 | 132.17K |
| 2026-07-24 | GBp 612.50 | -1.21% | GBp 621.50 | GBp 625.00 | GBp 600.00 | 154.06K |
| 2026-07-23 | GBp 620.00 | +1.31% | GBp 608.50 | GBp 622.50 | GBp 603.50 | 71.65K |
| 2026-07-22 | GBp 612.00 | -0.49% | GBp 600.00 | GBp 633.00 | GBp 600.00 | 130.73K |
| 2026-07-21 | GBp 615.00 | +0.90% | GBp 600.00 | GBp 623.20 | GBp 600.00 | 103.01K |
| 2026-07-20 | GBp 609.50 | -1.85% | GBp 615.00 | GBp 624.75 | GBp 608.50 | 73.10K |
| 2026-07-17 | GBp 621.00 | -2.59% | GBp 630.00 | GBp 637.50 | GBp 618.50 | 130.31K |
| 2026-07-16 | GBp 637.50 | +4.77% | GBp 612.00 | GBp 650.14 | GBp 604.00 | 237.25K |
| 2026-07-15 | GBp 608.50 | +2.27% | GBp 573.50 | GBp 611.00 | GBp 573.50 | 164.66K |
| 2026-07-14 | GBp 595.00 | +1.19% | GBp 599.00 | GBp 602.00 | GBp 579.50 | 205.10K |
| 2026-07-13 | GBp 588.00 | +0.43% | GBp 585.00 | GBp 593.00 | GBp 562.50 | 60.56K |
| 2026-07-10 | GBp 585.50 | +0.95% | GBp 580.00 | GBp 585.50 | GBp 575.00 | 137.41K |
| 2026-07-09 | GBp 580.00 | -1.69% | GBp 562.00 | GBp 594.50 | GBp 562.00 | 103.85K |
| 2026-07-08 | GBp 590.00 | +0.34% | GBp 579.50 | GBp 591.07 | GBp 564.50 | 179.58K |
| 2026-07-07 | GBp 588.00 | -0.51% | GBp 600.00 | GBp 600.50 | GBp 571.50 | 283.24K |
| 2026-07-06 | GBp 591.00 | +0.60% | GBp 562.00 | GBp 600.00 | GBp 562.00 | 181.49K |
| 2026-07-03 | GBp 587.50 | +2.62% | GBp 579.50 | GBp 589.50 | GBp 562.50 | 170.04K |
| 2026-07-02 | GBp 572.50 | -1.72% | GBp 573.00 | GBp 589.00 | GBp 563.00 | 236.95K |
| 2026-07-01 | GBp 582.50 | +1.57% | GBp 600.00 | GBp 600.00 | GBp 564.00 | 434.43K |
| 2026-06-30 | GBp 573.50 | -0.95% | GBp 562.00 | GBp 587.50 | GBp 562.00 | 356.73K |
| 2026-06-29 | GBp 579.00 | -1.45% | GBp 600.00 | GBp 600.00 | GBp 562.50 | 205.71K |
| 2026-06-26 | GBp 587.50 | -1.18% | GBp 584.00 | GBp 598.00 | GBp 565.00 | 295.56K |
| 2026-06-25 | GBp 594.50 | +4.94% | GBp 568.50 | GBp 595.50 | GBp 560.00 | 388.31K |
| 2026-06-24 | GBp 566.50 | +0.44% | GBp 563.00 | GBp 572.50 | GBp 556.50 | 126.45K |
| 2026-06-23 | GBp 564.00 | -0.35% | GBp 570.00 | GBp 576.57 | GBp 558.00 | 163.45K |
| 2026-06-22 | GBp 566.00 | -0.88% | GBp 569.50 | GBp 586.10 | GBp 560.50 | 155.36K |
| 2026-06-19 | GBp 571.00 | -0.70% | GBp 560.00 | GBp 579.50 | GBp 560.00 | 184.66K |
| 2026-06-18 | GBp 575.00 | 0.00% | GBp 575.00 | GBp 587.75 | GBp 563.00 | 135.29K |
| 2026-06-17 | GBp 575.00 | +2.04% | GBp 569.00 | GBp 583.50 | GBp 560.50 | 422.03K |
| 2026-06-16 | GBp 563.50 | -1.57% | GBp 586.00 | GBp 586.00 | GBp 562.50 | 180.42K |
| 2026-06-15 | GBp 572.50 | -1.89% | GBp 605.00 | GBp 605.00 | GBp 572.50 | 208.55K |
| 2026-06-12 | GBp 583.50 | +1.92% | GBp 579.50 | GBp 601.50 | GBp 557.00 | 218.46K |
| 2026-06-11 | GBp 572.50 | +3.06% | GBp 535.00 | GBp 583.79 | GBp 535.00 | 378.88K |
| 2026-06-10 | GBp 555.50 | +1.93% | GBp 550.50 | GBp 565.00 | GBp 542.00 | 136.62K |
| 2026-06-09 | GBp 545.00 | -0.27% | GBp 542.00 | GBp 564.50 | GBp 541.00 | 105.71K |
| 2026-06-08 | GBp 546.50 | -0.46% | GBp 549.00 | GBp 563.50 | GBp 540.21 | 150.55K |
| 2026-06-05 | GBp 549.00 | 0.00% | GBp 555.00 | GBp 563.50 | GBp 545.00 | 252.09K |
| 2026-06-04 | GBp 549.00 | +2.81% | GBp 540.00 | GBp 555.00 | GBp 532.50 | 145.38K |
| 2026-06-03 | GBp 534.00 | -1.39% | GBp 545.00 | GBp 565.00 | GBp 531.50 | 221.05K |
| 2026-06-02 | GBp 541.50 | -2.61% | GBp 553.00 | GBp 577.50 | GBp 541.50 | 332.03K |
| 2026-06-01 | GBp 556.00 | -3.64% | GBp 569.00 | GBp 578.50 | GBp 550.50 | 263.77K |
| 2026-05-29 | GBp 577.00 | +1.14% | GBp 583.00 | GBp 586.50 | GBp 570.50 | 121.11K |
| 2026-05-28 | GBp 570.50 | +2.42% | GBp 560.00 | GBp 579.00 | GBp 548.50 | 379.89K |