Shares Magazine
$65.50-3.75 (-5.42%)28 Mar 2025, 19:14
Paypal Holdings INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $68.66 | $68.70 | $65.05 | $65.50 | 111,528 |
| Mar 27, 2025 | $67.30 | $69.90 | $67.30 | $69.25 | 50,148 |
| Mar 26, 2025 | $70.96 | $71.60 | $69.61 | $70.15 | 71,346 |
| Mar 25, 2025 | $71.12 | $71.70 | $70.54 | $71.00 | 73,487 |
| Mar 24, 2025 | $71.30 | $71.65 | $70.54 | $71.10 | 65,140 |
| Mar 21, 2025 | $69.48 | $70.14 | $68.60 | $69.95 | 61,030 |
| Mar 20, 2025 | $69.42 | $70.79 | $69.22 | $69.35 | 52,118 |
| Mar 19, 2025 | $69.12 | $70.46 | $68.83 | $69.35 | 43,109 |
| Mar 18, 2025 | $69.52 | $69.52 | $68.30 | $69.40 | 42,872 |
| Mar 17, 2025 | $68.85 | $70.19 | $68.00 | $69.40 | 46,713 |
| Mar 14, 2025 | $67.80 | $69.06 | $67.58 | $68.50 | 43,976 |
| Mar 13, 2025 | $68.41 | $68.88 | $66.71 | $67.95 | 42,300 |
| Mar 12, 2025 | $68.67 | $69.34 | $67.91 | $68.40 | 32,244 |
| Mar 11, 2025 | $68.70 | $68.90 | $67.21 | $67.90 | 66,636 |
| Mar 10, 2025 | $69.65 | $69.96 | $66.99 | $68.70 | 446,456 |
| Mar 7, 2025 | $68.48 | $70.36 | $67.80 | $68.10 | 309,643 |
| Mar 6, 2025 | $69.48 | $69.85 | $68.00 | $68.30 | 221,675 |
| Mar 5, 2025 | $68.91 | $69.47 | $67.69 | $68.30 | 66,191 |
| Mar 4, 2025 | $69.50 | $69.56 | $66.33 | $66.45 | 100,520 |
| Mar 3, 2025 | $71.79 | $71.79 | $70.39 | $71.20 | 85,964 |
| Feb 28, 2025 | $71.29 | $71.29 | $69.68 | $70.40 | 91,973 |
| Feb 27, 2025 | $72.40 | $72.48 | $71.27 | $71.90 | 34,370 |
| Feb 26, 2025 | $74.31 | $74.69 | $72.08 | $73.00 | 48,597 |
| Feb 25, 2025 | $74.86 | $78.20 | $72.71 | $73.55 | 102,354 |
| Feb 24, 2025 | $75.19 | $75.86 | $73.97 | $75.10 | 83,883 |
| Feb 21, 2025 | $77.49 | $77.79 | $74.91 | $75.90 | 237,362 |
| Feb 20, 2025 | $78.22 | $78.29 | $76.86 | $77.15 | 106,334 |
| Feb 19, 2025 | $78.81 | $79.00 | $77.54 | $77.90 | 17,641 |
| Feb 18, 2025 | $78.39 | $78.75 | $77.65 | $78.40 | 33,550 |
| Feb 14, 2025 | $76.74 | $78.27 | $76.45 | $77.65 | 52,574 |
| Feb 13, 2025 | $76.27 | $76.94 | $75.73 | $75.90 | 123,389 |
| Feb 12, 2025 | $76.20 | $76.81 | $74.91 | $75.95 | 76,590 |
| Feb 11, 2025 | $77.00 | $78.00 | $76.09 | $76.75 | 114,752 |
| Feb 10, 2025 | $77.79 | $78.92 | $77.60 | $79.05 | 41,486 |
| Feb 7, 2025 | $78.75 | $79.49 | $77.36 | $77.70 | 165,818 |
| Feb 6, 2025 | $79.44 | $79.75 | $78.12 | $78.50 | 226,571 |
| Feb 5, 2025 | $78.40 | $79.47 | $77.68 | $79.20 | 162,298 |
| Feb 4, 2025 | $90.80 | $94.00 | $78.63 | $82.60 | 374,160 |
| Feb 3, 2025 | $86.41 | $89.18 | $86.00 | $88.25 | 42,946 |
| Jan 31, 2025 | $89.51 | $90.40 | $89.17 | $89.05 | 24,389 |
| Jan 30, 2025 | $89.40 | $90.89 | $89.40 | $89.10 | 23,276 |
| Jan 29, 2025 | $88.54 | $89.19 | $88.17 | $88.70 | 21,750 |
| Jan 28, 2025 | $89.78 | $89.79 | $86.87 | $88.30 | 30,334 |
| Jan 27, 2025 | $87.65 | $89.96 | $86.87 | $89.70 | 51,866 |
| Jan 24, 2025 | $89.50 | $90.00 | $88.89 | $89.70 | 66,047 |
| Jan 23, 2025 | $89.64 | $89.91 | $88.24 | $88.55 | 27,466 |
| Jan 22, 2025 | $89.85 | $90.39 | $89.14 | $89.80 | 22,900 |
| Jan 21, 2025 | $92.30 | $92.50 | $89.41 | $90.10 | 42,720 |
| Jan 17, 2025 | $89.92 | $93.24 | $89.92 | $92.45 | 75,317 |
| Jan 16, 2025 | $89.86 | $90.35 | $89.17 | $90.20 | 29,466 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.