1. Share Prices

  2. Paypoint PLC (PAY)

440.50p+2.00 (+0.46%)08 Dec 2025, 08:39
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
Dec 5, 2025449.50p454.50p438.50p438.50p301,849
Dec 4, 2025446.00p453.00p440.50p449.50p412,737
Dec 3, 2025450.00p465.00p438.35p445.00p484,051
Dec 2, 2025464.00p471.00p451.50p452.50p460,231
Dec 1, 2025487.00p490.55p464.50p465.00p416,665
Nov 28, 2025476.00p501.00p474.50p488.50p723,327
Nov 27, 2025462.50p484.50p461.49p476.50p354,232
Nov 26, 2025475.00p481.00p456.30p476.00p753,458
Nov 25, 2025474.00p487.50p470.50p474.50p716,042
Nov 24, 2025500.00p511.00p470.00p472.00p1,084,717
Nov 21, 2025503.00p528.00p501.00p501.00p694,558
Nov 20, 2025622.00p639.00p512.00p512.00p2,005,842
Nov 19, 2025669.00p671.00p642.00p650.00p195,423
Nov 18, 2025649.00p669.00p646.00p652.00p150,872
Nov 17, 2025645.00p673.00p645.00p653.00p97,814
Nov 14, 2025665.00p666.00p650.00p656.00p129,766
Nov 13, 2025690.00p695.00p665.00p665.00p96,303
Nov 12, 2025694.00p698.00p689.00p689.00p136,335
Nov 11, 2025691.00p697.00p674.00p693.00p116,563
Nov 10, 2025699.00p699.00p679.10p691.00p142,238
Nov 7, 2025685.00p693.00p685.00p687.00p127,272
Nov 6, 2025685.00p698.00p680.00p688.00p173,346
Nov 5, 2025655.00p687.00p648.00p687.00p285,429
Nov 4, 2025678.00p705.00p654.00p667.00p164,846
Nov 3, 2025695.00p710.00p679.00p682.00p219,482
Oct 31, 2025700.00p732.00p694.53p697.00p143,627
Oct 30, 2025705.00p734.00p700.00p701.00p179,154
Oct 29, 2025711.00p737.00p707.00p707.00p62,072
Oct 28, 2025721.00p749.00p720.00p724.00p135,868
Oct 27, 2025741.00p741.00p720.00p721.00p102,774
Oct 24, 2025725.00p759.00p721.00p723.00p54,894
Oct 23, 2025758.70p758.70p726.20p727.20p102,413
Oct 22, 2025735.00p760.00p722.06p729.70p113,658
Oct 21, 2025735.00p740.00p720.00p726.70p137,018
Oct 20, 2025765.00p765.00p716.00p737.00p100,582
Oct 17, 2025812.50p812.50p775.67p793.00p280,056
Oct 16, 2025819.00p824.42p791.92p798.42p210,325
Oct 15, 2025825.50p833.08p813.58p815.75p163,933
Oct 14, 2025810.33p821.17p808.17p821.17p274,804
Oct 13, 2025810.33p828.75p810.33p814.67p104,363
Oct 10, 2025819.00p828.75p811.42p814.67p620,937
Oct 9, 2025822.25p833.08p808.17p822.25p166,383
Oct 8, 2025810.33p820.08p802.75p820.08p154,621
Oct 7, 2025834.17p834.17p804.92p810.33p178,694
Oct 6, 2025814.67p830.92p799.50p822.25p162,618
Oct 3, 2025804.92p816.83p801.67p816.83p98,844
Oct 2, 2025797.33p819.00p793.00p804.92p91,754
Oct 1, 2025812.50p826.15p799.50p808.17p248,592
Sep 30, 2025752.92p819.00p718.39p813.58p639,474
Sep 29, 2025728.00p737.75p725.83p730.17p129,263
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,168.007.85
Trustpilot Group PLC152.264.00
Chrysalis Investments Limited117.073.42
Prudential PLC1,112.003.15
Syncona Limited98.702.49
Ssp Group PLC176.602.50

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.01-17.31
Unilever PLC4,297.00-3.57
Frasers Group PLC658.67-2.92
Rotork PLC333.20-2.29
Unite Group PLC517.00-2.45
Future PLC623.47-1.66