1. Share Prices

  2. Paypoint PLC (PAY)

549.00p+6.00 (+1.10%)31 May 2024, 16:41
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
May 31, 2024549.00p549.00p532.00p549.00p100,383
May 30, 2024530.00p553.00p530.00p543.00p65,664
May 29, 2024536.00p562.00p531.00p541.00p83,974
May 28, 2024547.00p554.00p539.00p547.00p69,627
May 24, 2024557.00p557.00p534.00p547.00p80,368
May 23, 2024562.00p570.00p532.00p544.00p78,483
May 22, 2024570.00p577.00p545.00p545.00p212,533
May 21, 2024552.00p567.00p540.00p567.00p215,886
May 20, 2024546.00p551.00p524.68p551.00p199,971
May 17, 2024534.00p545.00p530.00p533.00p63,035
May 16, 2024530.00p549.00p529.00p537.00p55,792
May 15, 2024545.00p553.00p535.00p536.00p23,432
May 14, 2024563.00p569.00p533.00p544.00p307,798
May 13, 2024548.00p567.00p534.00p548.00p36,387
May 10, 2024151.50p152.00p145.00p145.00p123,805
May 9, 2024149.50p151.50p145.50p149.00p70,068
May 8, 2024151.50p151.50p145.00p148.50p313,060
May 7, 2024150.00p151.00p144.68p150.50p180,661
May 3, 2024148.50p150.57p142.56p147.50p111,823
May 2, 2024148.00p150.12p144.17p147.00p53,923
May 1, 2024150.00p155.14p146.71p149.50p95,372
Apr 30, 2024530.00p542.98p518.00p527.00p64,690
Apr 29, 2024509.00p528.98p509.00p525.00p85,743
Apr 26, 2024522.00p532.00p510.00p513.00p172,360
Apr 25, 2024522.00p535.90p520.00p526.00p59,660
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, 2024109.00p109.50p103.55p108.50p96,249
Mar 27, 2024108.50p110.00p107.50p109.00p75,965
Mar 26, 2024106.50p110.00p102.50p110.00p120,183
Mar 25, 2024101.00p105.50p99.40p104.00p173,016
Mar 22, 202499.40p100.00p99.40p99.40p168,928
Mar 21, 202498.40p99.80p94.63p99.40p149,927
Mar 20, 202496.20p99.00p95.00p96.00p124,978
Mar 19, 202498.00p99.80p97.00p97.00p20,190
123456
Showing 1 to 50 of 254

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.