PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 576.00 | 580.00 | 565.00 | 577.00 | 437.69 | 28,189 |
| 2022-07-13 | 569.00 | 584.00 | 569.00 | 574.00 | 435.41 | 24,075 |
| 2022-07-12 | 577.00 | 584.00 | 556.00 | 580.00 | 439.96 | 23,706 |
| 2022-07-11 | 579.00 | 582.59 | 570.00 | 576.00 | 436.93 | 29,385 |
| 2022-07-08 | 569.00 | 583.00 | 560.90 | 580.00 | 439.96 | 29,602 |
| 2022-07-07 | 580.00 | 582.85 | 556.00 | 572.00 | 433.90 | 18,760 |
| 2022-07-06 | 570.00 | 582.00 | 560.90 | 580.00 | 439.96 | 34,397 |
| 2022-07-05 | 565.00 | 570.00 | 548.09 | 563.00 | 427.07 | 36,552 |
| 2022-07-04 | 562.00 | 569.23 | 557.00 | 566.00 | 429.34 | 30,129 |
| 2022-07-01 | 568.00 | 569.00 | 542.90 | 562.00 | 426.31 | 63,387 |
| 2022-06-30 | 575.00 | 583.70 | 562.00 | 562.00 | 426.31 | 82,046 |
| 2022-06-29 | 573.00 | 581.00 | 573.00 | 579.00 | 439.20 | 25,312 |
| 2022-06-28 | 595.00 | 595.00 | 570.00 | 572.00 | 433.90 | 98,206 |
| 2022-06-27 | 595.00 | 595.00 | 570.00 | 572.00 | 433.90 | 51,243 |
| 2022-06-24 | 566.00 | 583.00 | 566.00 | 575.00 | 436.17 | 88,230 |
| 2022-06-23 | 575.00 | 580.00 | 573.00 | 573.00 | 434.65 | 32,630 |
| 2022-06-22 | 569.00 | 582.00 | 569.00 | 578.00 | 438.45 | 323,268 |
| 2022-06-21 | 590.00 | 590.00 | 570.00 | 575.00 | 436.17 | 151,955 |
| 2022-06-20 | 600.00 | 606.00 | 570.00 | 570.00 | 432.38 | 24,866 |
| 2022-06-17 | 579.00 | 616.00 | 563.00 | 600.00 | 455.13 | 396,857 |
| 2022-06-16 | 590.00 | 590.00 | 564.80 | 572.00 | 433.90 | 93,603 |
| 2022-06-15 | 576.00 | 588.00 | 570.00 | 572.00 | 433.90 | 25,853 |
| 2022-06-14 | 573.00 | 586.76 | 567.00 | 582.00 | 441.48 | 87,750 |
| 2022-06-13 | 566.00 | 574.00 | 555.00 | 573.00 | 434.65 | 100,470 |
| 2022-06-10 | 579.00 | 579.00 | 563.61 | 570.00 | 432.38 | 59,695 |
| 2022-06-09 | 575.00 | 575.36 | 563.00 | 570.00 | 432.38 | 38,650 |
| 2022-06-08 | 590.00 | 590.00 | 575.00 | 576.00 | 430.10 | 28,585 |
| 2022-06-07 | 590.00 | 590.00 | 579.00 | 579.00 | 432.34 | 71,180 |
| 2022-06-06 | 590.00 | 591.00 | 576.40 | 580.00 | 433.09 | 25,869 |
| 2022-06-01 | 565.00 | 586.00 | 565.00 | 580.00 | 433.09 | 47,481 |
| 2022-05-31 | 551.00 | 584.00 | 551.00 | 580.00 | 433.09 | 77,766 |
| 2022-05-30 | 577.00 | 591.00 | 549.00 | 550.00 | 410.69 | 139,255 |
| 2022-05-27 | 591.00 | 591.00 | 568.15 | 574.00 | 428.61 | 50,839 |
| 2022-05-26 | 585.00 | 589.75 | 580.00 | 583.00 | 435.33 | 108,981 |
| 2022-05-25 | 576.00 | 580.00 | 568.00 | 577.00 | 430.85 | 42,516 |
| 2022-05-24 | 573.00 | 583.00 | 561.75 | 576.00 | 430.10 | 43,215 |
| 2022-05-23 | 580.00 | 586.00 | 576.00 | 580.00 | 433.09 | 48,280 |
| 2022-05-20 | 581.00 | 581.00 | 573.12 | 575.00 | 429.36 | 33,301 |
| 2022-05-19 | 571.00 | 577.90 | 560.67 | 566.00 | 422.64 | 40,106 |
| 2022-05-18 | 582.00 | 584.00 | 574.00 | 580.00 | 433.09 | 30,205 |
| 2022-05-17 | 574.00 | 589.00 | 572.00 | 581.00 | 433.84 | 19,645 |
| 2022-05-16 | 576.00 | 583.00 | 561.00 | 575.00 | 429.36 | 21,322 |
| 2022-05-13 | 563.00 | 588.70 | 562.90 | 579.00 | 432.34 | 35,023 |
| 2022-05-12 | 565.00 | 576.00 | 558.24 | 571.00 | 426.37 | 29,736 |
| 2022-05-11 | 573.00 | 580.00 | 568.00 | 574.00 | 428.61 | 26,214 |
| 2022-05-10 | 575.00 | 578.00 | 564.00 | 571.00 | 426.37 | 30,150 |
| 2022-05-09 | 550.00 | 577.00 | 550.00 | 575.00 | 429.36 | 58,522 |
| 2022-05-06 | 572.00 | 589.00 | 564.00 | 574.00 | 428.61 | 54,330 |
| 2022-05-05 | 582.00 | 586.00 | 568.80 | 571.00 | 426.37 | 38,277 |
| 2022-05-04 | 583.00 | 583.00 | 570.62 | 573.00 | 427.86 | 29,489 |
| 2022-05-03 | 576.00 | 585.00 | 565.00 | 577.00 | 430.85 | 28,777 |
| 2022-04-29 | 580.00 | 589.00 | 565.00 | 579.00 | 432.34 | 48,549 |
| 2022-04-28 | 581.00 | 588.00 | 576.00 | 584.00 | 436.08 | 85,223 |
| 2022-04-27 | 560.00 | 578.00 | 560.00 | 578.00 | 431.60 | 39,118 |
| 2022-04-26 | 581.00 | 589.00 | 563.00 | 574.00 | 428.61 | 51,644 |
| 2022-04-25 | 575.00 | 581.50 | 574.00 | 580.00 | 433.09 | 31,386 |
| 2022-04-22 | 579.00 | 583.00 | 566.00 | 577.00 | 430.85 | 85,117 |
| 2022-04-21 | 595.00 | 595.00 | 575.00 | 578.00 | 431.60 | 73,102 |
| 2022-04-20 | 581.00 | 585.75 | 567.58 | 582.00 | 434.58 | 54,905 |
| 2022-04-19 | 570.00 | 591.00 | 570.00 | 583.00 | 435.33 | 63,943 |
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.