PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 692.00 | 699.00 | 684.00 | 691.00 | 509.37 | 99,641 |
| 2022-01-19 | 670.00 | 697.00 | 670.00 | 691.00 | 509.37 | 79,107 |
| 2022-01-18 | 688.00 | 695.00 | 671.00 | 686.00 | 505.68 | 57,491 |
| 2022-01-17 | 682.00 | 695.00 | 680.64 | 691.00 | 509.37 | 29,160 |
| 2022-01-14 | 683.00 | 699.00 | 677.00 | 686.00 | 505.68 | 58,340 |
| 2022-01-13 | 700.00 | 700.00 | 676.35 | 690.00 | 508.63 | 48,138 |
| 2022-01-12 | 674.00 | 695.00 | 671.50 | 690.00 | 508.63 | 98,738 |
| 2022-01-11 | 661.00 | 674.00 | 660.51 | 672.00 | 495.36 | 45,863 |
| 2022-01-10 | 671.00 | 671.00 | 657.00 | 657.00 | 484.31 | 48,638 |
| 2022-01-07 | 657.00 | 665.00 | 651.00 | 665.00 | 490.20 | 52,357 |
| 2022-01-06 | 660.00 | 669.00 | 653.00 | 663.00 | 488.73 | 106,338 |
| 2022-01-05 | 658.00 | 671.09 | 658.00 | 662.00 | 487.99 | 48,962 |
| 2022-01-04 | 659.00 | 675.00 | 649.00 | 663.00 | 488.73 | 93,877 |
| 2021-12-31 | 657.00 | 675.00 | 652.33 | 665.00 | 490.20 | 42,724 |
| 2021-12-30 | 647.00 | 670.00 | 647.00 | 657.00 | 484.31 | 95,383 |
| 2021-12-29 | 632.00 | 655.00 | 620.00 | 646.00 | 476.20 | 63,779 |
| 2021-12-24 | 642.00 | 650.00 | 630.00 | 630.00 | 464.40 | 23,904 |
| 2021-12-23 | 655.00 | 655.00 | 639.00 | 652.00 | 480.62 | 98,683 |
| 2021-12-22 | 628.00 | 651.00 | 612.66 | 639.00 | 471.04 | 147,745 |
| 2021-12-21 | 615.00 | 619.00 | 609.99 | 611.00 | 450.40 | 45,725 |
| 2021-12-20 | 602.00 | 615.00 | 595.81 | 610.00 | 449.66 | 87,449 |
| 2021-12-17 | 603.00 | 617.00 | 603.00 | 605.00 | 445.97 | 248,278 |
| 2021-12-16 | 631.00 | 631.00 | 613.27 | 619.00 | 456.29 | 51,495 |
| 2021-12-15 | 631.00 | 631.00 | 604.00 | 609.00 | 448.92 | 85,192 |
| 2021-12-14 | 632.00 | 642.11 | 617.00 | 618.00 | 455.56 | 113,269 |
| 2021-12-13 | 662.00 | 662.00 | 627.00 | 632.00 | 465.88 | 84,618 |
| 2021-12-10 | 618.00 | 641.00 | 616.48 | 631.00 | 465.14 | 101,882 |
| 2021-12-09 | 621.00 | 636.00 | 618.00 | 635.00 | 468.09 | 86,751 |
| 2021-12-08 | 662.00 | 662.00 | 618.00 | 621.00 | 457.77 | 105,797 |
| 2021-12-07 | 620.00 | 637.00 | 619.00 | 632.00 | 465.88 | 117,608 |
| 2021-12-06 | 590.00 | 622.00 | 590.00 | 619.00 | 456.29 | 153,878 |
| 2021-12-03 | 632.00 | 644.21 | 607.00 | 611.00 | 450.40 | 168,050 |
| 2021-12-02 | 615.00 | 635.39 | 607.95 | 631.00 | 465.14 | 265,954 |
| 2021-12-01 | 609.00 | 626.90 | 593.56 | 620.00 | 450.77 | 174,287 |
| 2021-11-30 | 608.00 | 622.00 | 599.49 | 601.00 | 436.95 | 217,950 |
| 2021-11-29 | 627.00 | 635.00 | 614.00 | 614.00 | 446.40 | 89,016 |
| 2021-11-26 | 622.00 | 636.00 | 606.00 | 632.00 | 459.49 | 241,184 |
| 2021-11-25 | 665.00 | 667.00 | 611.00 | 622.00 | 452.22 | 315,213 |
| 2021-11-24 | 633.00 | 656.00 | 633.00 | 650.00 | 472.58 | 65,385 |
| 2021-11-23 | 620.00 | 665.86 | 620.00 | 656.00 | 476.94 | 176,340 |
| 2021-11-22 | 610.00 | 659.00 | 601.98 | 648.00 | 471.12 | 152,950 |
| 2021-11-19 | 642.00 | 658.07 | 642.00 | 652.00 | 474.03 | 105,461 |
| 2021-11-18 | 652.00 | 660.00 | 642.28 | 651.00 | 473.30 | 111,913 |
| 2021-11-17 | 650.00 | 672.00 | 650.00 | 657.00 | 477.67 | 115,481 |
| 2021-11-16 | 672.00 | 684.00 | 659.00 | 665.00 | 483.48 | 329,766 |
| 2021-11-15 | 710.00 | 710.00 | 671.00 | 677.00 | 492.21 | 239,368 |
| 2021-11-12 | 732.00 | 740.00 | 661.00 | 684.00 | 497.30 | 748,968 |
| 2021-11-11 | 729.00 | 742.00 | 713.78 | 741.00 | 538.74 | 218,012 |
| 2021-11-10 | 728.00 | 728.00 | 712.29 | 719.00 | 522.74 | 54,236 |
| 2021-11-09 | 726.00 | 727.00 | 701.00 | 717.00 | 521.29 | 89,712 |
| 2021-11-08 | 718.00 | 722.12 | 695.00 | 708.00 | 514.75 | 72,739 |
| 2021-11-05 | 691.00 | 725.20 | 679.00 | 715.00 | 519.83 | 100,745 |
| 2021-11-04 | 659.00 | 734.00 | 659.00 | 709.00 | 515.47 | 615,378 |
| 2021-11-03 | 674.00 | 704.00 | 674.00 | 693.00 | 503.84 | 123,127 |
| 2021-11-02 | 719.00 | 723.79 | 693.42 | 709.00 | 515.47 | 184,357 |
| 2021-11-01 | 708.00 | 708.00 | 680.00 | 701.00 | 509.66 | 116,200 |
| 2021-10-29 | 720.00 | 720.00 | 684.00 | 690.00 | 501.66 | 113,424 |
| 2021-10-28 | 675.00 | 702.07 | 674.43 | 699.00 | 508.20 | 88,200 |
| 2021-10-27 | 680.00 | 692.00 | 677.00 | 688.00 | 500.20 | 134,846 |
| 2021-10-26 | 710.00 | 719.00 | 683.21 | 686.00 | 498.75 | 149,363 |
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.