1. Share Prices

  2. Paypoint PLC (PAY)

522.21p-4.79 (-0.91%)25 Apr 2024, 14:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Paypoint PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024530.00p541.80p519.00p527.00p88,843
Apr 23, 2024536.00p536.00p517.00p531.00p99,452
Apr 22, 2024492.00p545.00p490.50p533.00p245,070
Apr 19, 2024476.50p495.80p475.00p486.00p50,146
Apr 18, 2024487.00p491.00p473.77p482.50p95,224
Apr 17, 2024489.00p500.00p479.00p479.50p66,221
Apr 16, 2024508.00p508.00p480.00p492.00p100,214
Apr 15, 2024497.00p507.00p480.50p492.00p156,267
Apr 12, 2024499.00p499.00p480.00p485.00p61,240
Apr 11, 2024470.00p490.00p470.00p489.00p73,694
Apr 10, 2024479.50p489.00p474.01p478.00p209,635
Apr 9, 2024480.00p498.00p471.50p479.00p71,296
Apr 8, 2024499.00p499.00p471.11p483.50p102,789
Apr 5, 2024473.00p498.50p473.00p477.50p57,666
Apr 4, 2024484.00p487.00p481.54p486.50p67,363
Apr 3, 2024487.00p499.50p478.00p483.50p54,543
Apr 2, 2024500.00p500.00p475.50p482.00p89,249
Mar 28, 2024500.00p509.00p481.50p486.00p100,537
Mar 27, 2024475.50p503.00p475.00p502.00p129,396
Mar 26, 2024481.00p482.00p474.39p479.50p580,669
Mar 25, 2024485.00p499.50p479.00p480.50p97,262
Mar 22, 2024485.50p488.50p479.65p481.00p73,521
Mar 21, 2024490.00p496.00p482.50p485.00p68,968
Mar 20, 2024504.00p504.00p485.00p487.00p189,895
Mar 19, 2024485.00p490.00p482.00p482.00p59,788
Mar 18, 2024490.00p491.00p483.50p486.50p62,217
Mar 15, 2024483.50p491.00p483.50p485.00p152,871
Mar 14, 2024485.50p495.00p484.00p485.00p41,851
Mar 13, 2024485.50p492.50p485.50p487.50p34,971
Mar 12, 2024480.00p492.50p480.00p486.50p50,323
Mar 11, 2024496.00p499.50p484.75p489.00p47,658
Mar 8, 2024490.00p493.50p487.00p491.00p133,475
Mar 7, 2024484.00p496.75p480.50p494.00p193,955
Mar 6, 2024500.00p500.00p480.50p487.00p135,502
Mar 5, 2024490.00p514.00p485.50p489.00p103,279
Mar 4, 2024494.00p499.50p486.00p495.00p61,729
Mar 1, 2024490.00p512.00p490.00p494.00p111,319
Feb 29, 2024498.00p514.00p492.50p496.00p58,612
Feb 28, 2024515.00p515.00p490.00p495.50p66,574
Feb 27, 2024502.00p510.00p490.51p500.00p251,999
Feb 26, 2024500.00p505.12p497.00p502.00p36,623
Feb 23, 2024506.00p515.00p500.00p502.00p57,691
Feb 22, 2024520.00p520.00p497.50p510.00p354,562
Feb 21, 2024499.50p501.00p488.00p494.50p78,168
Feb 20, 2024501.00p518.00p495.00p502.00p44,824
Feb 19, 2024499.50p509.00p495.21p500.00p43,240
Feb 16, 2024502.00p513.00p499.00p503.00p49,420
Feb 15, 2024516.00p519.00p500.00p502.00p62,621
Feb 14, 2024501.00p516.82p501.00p512.00p132,136
Feb 13, 2024525.00p525.00p495.50p510.00p266,963
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,501.0013.42
Inchcape PLC781.508.69
Barclays PLC202.906.15
Astrazeneca PLC12,040.006.06
Unilever PLC4,050.004.84
Abrdn PLC143.153.02

Fallers

CompanyPrice% Chg
Moonpig Group PLC153.60-13.51
Trainline PLC303.00-11.66
Indivior PLC1,382.00-8.72
Legal & General Group PLC231.60-6.84
St. James's Place PLC421.20-5.14
Watches Of Switzerland Group PLC337.40-5.17