PayPoint plc PAY
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 641,50-7,50 (-%1,16)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |