Shares Magazine
810.00p+4.00 (+0.50%)03 Jul 2025, 11:24
Paypoint PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 842.00p | 855.00p | 804.00p | 806.00p | 266,216 |
| Jul 1, 2025 | 870.00p | 870.00p | 848.00p | 853.00p | 140,663 |
| Jun 30, 2025 | 848.00p | 860.00p | 835.00p | 847.00p | 235,256 |
| Jun 27, 2025 | 834.00p | 856.00p | 821.00p | 851.00p | 142,424 |
| Jun 26, 2025 | 829.00p | 843.00p | 829.00p | 834.00p | 88,088 |
| Jun 25, 2025 | 825.00p | 842.00p | 823.00p | 828.00p | 136,638 |
| Jun 24, 2025 | 845.00p | 845.00p | 818.00p | 836.00p | 328,717 |
| Jun 23, 2025 | 823.00p | 829.00p | 819.00p | 825.00p | 144,187 |
| Jun 20, 2025 | 815.00p | 830.00p | 807.00p | 827.00p | 291,763 |
| Jun 19, 2025 | 803.00p | 815.00p | 799.00p | 813.00p | 187,809 |
| Jun 18, 2025 | 790.00p | 805.00p | 790.00p | 805.00p | 216,911 |
| Jun 17, 2025 | 792.00p | 808.00p | 783.00p | 794.00p | 240,418 |
| Jun 16, 2025 | 805.00p | 805.00p | 789.00p | 792.00p | 462,926 |
| Jun 13, 2025 | 778.00p | 808.00p | 778.00p | 805.00p | 248,844 |
| Jun 12, 2025 | 760.00p | 803.00p | 743.00p | 793.00p | 511,267 |
| Jun 11, 2025 | 768.00p | 793.00p | 757.00p | 760.00p | 141,567 |
| Jun 10, 2025 | 755.00p | 788.00p | 751.17p | 769.00p | 311,981 |
| Jun 9, 2025 | 745.00p | 760.00p | 738.00p | 760.00p | 128,438 |
| Jun 6, 2025 | 713.00p | 748.00p | 711.00p | 742.00p | 219,778 |
| Jun 5, 2025 | 724.00p | 730.00p | 711.00p | 719.00p | 160,501 |
| Jun 4, 2025 | 730.00p | 731.00p | 716.00p | 724.00p | 91,419 |
| Jun 3, 2025 | 716.00p | 726.00p | 715.00p | 720.00p | 59,782 |
| Jun 2, 2025 | 715.00p | 722.00p | 703.00p | 720.00p | 103,510 |
| May 30, 2025 | 715.00p | 723.00p | 698.00p | 711.00p | 81,538 |
| May 29, 2025 | 715.00p | 722.00p | 709.00p | 713.00p | 111,222 |
| May 28, 2025 | 684.00p | 730.00p | 672.00p | 717.00p | 257,304 |
| May 27, 2025 | 680.00p | 685.00p | 669.00p | 683.00p | 148,530 |
| May 23, 2025 | 660.00p | 681.00p | 660.00p | 676.00p | 92,318 |
| May 22, 2025 | 684.00p | 698.00p | 670.57p | 676.00p | 102,718 |
| May 21, 2025 | 675.00p | 687.00p | 665.00p | 684.00p | 1,144,171 |
| May 20, 2025 | 673.00p | 674.00p | 665.00p | 670.00p | 92,294 |
| May 19, 2025 | 694.00p | 699.00p | 665.00p | 670.00p | 246,064 |
| May 16, 2025 | 685.00p | 701.00p | 676.00p | 698.00p | 113,298 |
| May 15, 2025 | 681.00p | 684.00p | 668.00p | 680.00p | 90,131 |
| May 14, 2025 | 680.00p | 697.00p | 666.00p | 674.00p | 88,387 |
| May 13, 2025 | 693.00p | 707.00p | 681.00p | 690.00p | 61,440 |
| May 12, 2025 | 690.00p | 705.00p | 683.00p | 688.00p | 224,729 |
| May 9, 2025 | 690.00p | 693.00p | 663.00p | 681.00p | 171,616 |
| May 8, 2025 | 655.00p | 690.00p | 655.00p | 683.00p | 162,190 |
| May 7, 2025 | 677.00p | 682.00p | 655.00p | 679.00p | 123,038 |
| May 6, 2025 | 685.00p | 699.00p | 672.09p | 675.00p | 206,058 |
| May 2, 2025 | 673.00p | 683.00p | 673.00p | 680.00p | 93,469 |
| May 1, 2025 | 677.00p | 683.00p | 671.31p | 680.00p | 70,226 |
| Apr 30, 2025 | 655.00p | 685.78p | 655.00p | 674.00p | 217,444 |
| Apr 29, 2025 | 667.00p | 678.00p | 665.00p | 675.00p | 67,120 |
| Apr 28, 2025 | 666.00p | 678.00p | 664.00p | 664.00p | 113,656 |
| Apr 25, 2025 | 670.00p | 680.00p | 663.62p | 668.00p | 101,484 |
| Apr 24, 2025 | 664.00p | 677.00p | 664.00p | 670.00p | 145,310 |
| Apr 23, 2025 | 654.00p | 670.00p | 650.00p | 665.00p | 187,400 |
| Apr 22, 2025 | 653.00p | 661.00p | 640.00p | 649.00p | 134,846 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 126.50 | 6.75 |
| Close Brothers Group PLC | 398.52 | 7.13 |
| Greggs PLC | 1,730.42 | 3.31 |
| Genus PLC | 2,055.00 | 2.85 |
| Vistry Group PLC | 635.31 | 2.80 |
| Hochschild Mining PLC | 274.80 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 314.82 | -10.94 |
| Watches Of Switzerland Group PLC | 390.20 | -7.45 |
| Keller Group PLC | 1,378.62 | -3.86 |
| Workspace Group PLC | 396.50 | -2.82 |
| Firstgroup PLC | 222.60 | -2.37 |
| Big Yellow Group PLC | 947.00 | -1.87 |