PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 585.00 | 591.47 | 580.00 | 581.00 | 453.24 | 29,409 |
| 2022-10-07 | 592.00 | 600.00 | 585.00 | 585.00 | 456.36 | 20,142 |
| 2022-10-06 | 599.00 | 600.00 | 581.00 | 594.00 | 463.39 | 20,551 |
| 2022-10-05 | 594.00 | 600.00 | 583.00 | 583.00 | 454.80 | 34,134 |
| 2022-10-04 | 592.00 | 602.79 | 589.00 | 594.00 | 463.39 | 52,601 |
| 2022-10-03 | 570.00 | 598.00 | 570.00 | 590.00 | 460.27 | 57,053 |
| 2022-09-30 | 570.00 | 600.00 | 566.00 | 600.00 | 468.07 | 107,067 |
| 2022-09-29 | 577.00 | 596.00 | 559.00 | 563.00 | 439.20 | 35,050 |
| 2022-09-28 | 603.00 | 615.00 | 577.28 | 592.00 | 461.83 | 306,085 |
| 2022-09-27 | 604.00 | 610.19 | 603.00 | 603.00 | 470.41 | 63,051 |
| 2022-09-26 | 595.00 | 623.00 | 595.00 | 603.00 | 470.41 | 45,284 |
| 2022-09-23 | 606.00 | 616.00 | 600.28 | 603.00 | 470.41 | 71,094 |
| 2022-09-22 | 605.00 | 614.00 | 603.00 | 604.00 | 471.19 | 48,558 |
| 2022-09-21 | 607.00 | 620.00 | 603.00 | 611.00 | 476.65 | 34,247 |
| 2022-09-20 | 602.00 | 610.00 | 600.00 | 606.00 | 472.75 | 36,764 |
| 2022-09-16 | 595.00 | 607.79 | 595.00 | 605.00 | 471.97 | 295,476 |
| 2022-09-15 | 585.00 | 602.00 | 585.00 | 601.00 | 468.85 | 146,234 |
| 2022-09-14 | 592.00 | 603.70 | 574.22 | 601.00 | 468.85 | 161,824 |
| 2022-09-13 | 600.00 | 609.41 | 588.00 | 597.00 | 465.73 | 215,881 |
| 2022-09-12 | 606.00 | 625.65 | 602.00 | 602.00 | 469.63 | 120,904 |
| 2022-09-09 | 606.00 | 613.00 | 605.00 | 609.00 | 475.09 | 25,660 |
| 2022-09-08 | 622.00 | 622.00 | 607.00 | 610.00 | 475.87 | 27,890 |
| 2022-09-07 | 632.00 | 632.00 | 616.06 | 620.00 | 483.67 | 80,986 |
| 2022-09-06 | 615.00 | 628.00 | 609.00 | 616.00 | 480.55 | 89,492 |
| 2022-09-05 | 619.00 | 641.19 | 616.00 | 624.00 | 486.79 | 129,036 |
| 2022-09-02 | 625.00 | 644.00 | 623.00 | 626.00 | 488.35 | 33,870 |
| 2022-09-01 | 626.00 | 640.00 | 616.25 | 623.00 | 486.01 | 55,561 |
| 2022-08-31 | 640.00 | 650.22 | 637.00 | 644.00 | 495.37 | 136,387 |
| 2022-08-30 | 624.00 | 647.86 | 623.72 | 644.00 | 495.37 | 410,993 |
| 2022-08-26 | 643.00 | 650.00 | 637.00 | 641.00 | 493.06 | 50,910 |
| 2022-08-25 | 636.00 | 649.00 | 627.00 | 640.00 | 492.29 | 28,625 |
| 2022-08-24 | 632.00 | 640.00 | 621.00 | 639.00 | 491.52 | 13,540 |
| 2022-08-23 | 637.00 | 649.00 | 621.00 | 637.00 | 489.99 | 47,503 |
| 2022-08-22 | 640.00 | 656.00 | 627.02 | 638.00 | 490.75 | 120,440 |
| 2022-08-19 | 630.00 | 660.00 | 621.00 | 652.00 | 501.52 | 188,264 |
| 2022-08-18 | 597.00 | 628.00 | 597.00 | 625.00 | 480.76 | 133,495 |
| 2022-08-17 | 598.00 | 605.00 | 598.00 | 600.00 | 461.53 | 84,145 |
| 2022-08-16 | 600.00 | 609.00 | 598.00 | 604.00 | 464.60 | 60,798 |
| 2022-08-15 | 604.00 | 604.00 | 596.00 | 603.00 | 463.83 | 75,219 |
| 2022-08-12 | 595.00 | 605.00 | 591.00 | 596.00 | 458.45 | 142,813 |
| 2022-08-11 | 603.00 | 605.00 | 584.60 | 590.00 | 453.83 | 45,251 |
| 2022-08-10 | 584.00 | 600.00 | 576.00 | 598.00 | 459.99 | 426,482 |
| 2022-08-09 | 587.00 | 599.00 | 581.00 | 583.00 | 448.45 | 53,586 |
| 2022-08-08 | 587.00 | 607.20 | 587.00 | 595.00 | 457.68 | 211,477 |
| 2022-08-05 | 607.00 | 609.00 | 594.00 | 600.00 | 461.53 | 101,598 |
| 2022-08-04 | 599.00 | 609.00 | 591.00 | 600.00 | 461.53 | 85,758 |
| 2022-08-03 | 588.00 | 609.00 | 580.00 | 597.00 | 459.22 | 126,626 |
| 2022-08-02 | 601.00 | 609.00 | 598.00 | 600.00 | 461.53 | 89,891 |
| 2022-08-01 | 594.00 | 610.00 | 594.00 | 600.00 | 461.53 | 204,861 |
| 2022-07-29 | 604.00 | 610.00 | 598.00 | 600.00 | 461.53 | 190,164 |
| 2022-07-28 | 600.00 | 600.00 | 580.00 | 596.00 | 458.45 | 76,303 |
| 2022-07-27 | 591.00 | 604.00 | 590.00 | 600.00 | 455.13 | 51,786 |
| 2022-07-26 | 596.00 | 603.00 | 586.00 | 593.00 | 449.82 | 53,442 |
| 2022-07-25 | 595.00 | 605.00 | 590.00 | 592.00 | 449.07 | 14,856 |
| 2022-07-22 | 592.00 | 601.00 | 583.90 | 593.00 | 449.82 | 65,967 |
| 2022-07-21 | 599.00 | 609.00 | 595.00 | 599.00 | 454.38 | 70,609 |
| 2022-07-20 | 595.00 | 609.00 | 586.00 | 594.00 | 450.58 | 18,724 |
| 2022-07-19 | 575.00 | 601.00 | 575.00 | 596.00 | 452.10 | 53,347 |
| 2022-07-18 | 588.00 | 595.90 | 586.00 | 591.00 | 448.31 | 32,766 |
| 2022-07-15 | 585.00 | 588.00 | 572.00 | 588.00 | 446.03 | 31,195 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1000 GBP |
| 2026-07-02 | 0.1000 GBP |
| 2026-02-26 | 0.0990 GBP |
| 2025-11-27 | 0.0990 GBP |
| 2025-10-20 | 0.4999 GBP |
| 2025-08-28 | 0.0980 GBP |
| 2025-07-03 | 0.0980 GBP |
| 2025-02-27 | 0.0970 GBP |
| 2024-11-28 | 0.0970 GBP |
| 2024-08-29 | 0.0960 GBP |
| 2024-07-04 | 0.0960 GBP |
| 2024-02-01 | 0.0950 GBP |
| 2023-11-30 | 0.0950 GBP |
| 2023-08-10 | 0.1860 GBP |
| 2023-02-02 | 0.0920 GBP |
| 2022-12-01 | 0.0920 GBP |
| 2022-09-01 | 0.0900 GBP |
| 2022-07-28 | 0.0831 GBP |
| 2022-06-09 | 0.0900 GBP |
| 2022-02-03 | 0.0850 GBP |
| 2021-12-02 | 0.0850 GBP |
| 2021-08-26 | 0.0830 GBP |
| 2021-06-24 | 0.0830 GBP |
| 2021-02-04 | 0.0780 GBP |
| 2020-12-03 | 0.0780 GBP |
| 2020-08-27 | 0.0780 GBP |
| 2020-06-25 | 0.0780 GBP |
| 2020-02-06 | 0.2100 GBP |
| 2019-12-05 | 0.2100 GBP |
| 2019-09-05 | 0.2100 GBP |
| 2019-06-27 | 0.2100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.