PayPoint plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 710.00 | 719.00 | 683.21 | 686.00 | 498.75 | 149,363 |
| 2021-10-25 | 696.00 | 719.00 | 696.00 | 701.00 | 509.66 | 119,263 |
| 2021-10-22 | 720.00 | 721.00 | 700.40 | 721.00 | 524.20 | 224,008 |
| 2021-10-21 | 708.00 | 725.00 | 701.00 | 702.00 | 510.38 | 77,159 |
| 2021-10-20 | 720.00 | 720.00 | 700.00 | 711.00 | 516.93 | 46,755 |
| 2021-10-19 | 720.00 | 720.00 | 696.00 | 710.00 | 516.20 | 38,448 |
| 2021-10-18 | 698.00 | 719.00 | 698.00 | 702.00 | 510.38 | 80,909 |
| 2021-10-15 | 715.00 | 715.00 | 700.00 | 707.00 | 514.02 | 40,911 |
| 2021-10-14 | 710.00 | 716.00 | 654.00 | 716.00 | 520.56 | 69,482 |
← NewerPage 22 of 22 · 1,269 trading days
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.