Shares Magazine
649.00p-6.00 (-0.92%)22 Apr 2025, 16:35
Paypoint PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 650.00p | 660.67p | 645.00p | 655.00p | 129,595 |
| Apr 16, 2025 | 629.00p | 651.00p | 622.00p | 651.00p | 135,908 |
| Apr 15, 2025 | 632.00p | 641.00p | 625.00p | 641.00p | 101,527 |
| Apr 14, 2025 | 630.00p | 631.00p | 614.00p | 628.00p | 69,162 |
| Apr 11, 2025 | 600.00p | 623.00p | 598.92p | 616.00p | 147,593 |
| Apr 10, 2025 | 626.00p | 634.00p | 592.00p | 615.00p | 157,693 |
| Apr 9, 2025 | 587.00p | 619.00p | 587.00p | 600.00p | 105,208 |
| Apr 8, 2025 | 618.00p | 621.00p | 593.00p | 613.00p | 132,140 |
| Apr 7, 2025 | 590.00p | 618.00p | 571.00p | 591.00p | 258,640 |
| Apr 4, 2025 | 631.00p | 648.00p | 590.00p | 609.00p | 389,632 |
| Apr 3, 2025 | 627.00p | 650.00p | 616.00p | 620.00p | 208,708 |
| Apr 2, 2025 | 633.00p | 640.00p | 629.00p | 639.00p | 162,281 |
| Apr 1, 2025 | 628.00p | 647.00p | 625.00p | 635.00p | 113,608 |
| Mar 31, 2025 | 632.00p | 639.00p | 610.00p | 626.00p | 128,865 |
| Mar 28, 2025 | 634.00p | 644.00p | 634.00p | 635.00p | 67,140 |
| Mar 27, 2025 | 643.00p | 649.00p | 631.95p | 639.00p | 126,283 |
| Mar 26, 2025 | 628.00p | 646.00p | 628.00p | 638.00p | 126,420 |
| Mar 25, 2025 | 632.00p | 645.00p | 630.36p | 633.00p | 141,009 |
| Mar 24, 2025 | 645.00p | 645.00p | 623.00p | 632.00p | 170,635 |
| Mar 21, 2025 | 631.00p | 633.00p | 622.00p | 627.00p | 482,226 |
| Mar 20, 2025 | 600.00p | 640.00p | 600.00p | 636.00p | 207,572 |
| Mar 19, 2025 | 623.00p | 624.00p | 606.00p | 620.00p | 98,011 |
| Mar 18, 2025 | 620.00p | 626.00p | 616.03p | 619.00p | 163,972 |
| Mar 17, 2025 | 620.00p | 629.25p | 617.00p | 620.00p | 103,173 |
| Mar 14, 2025 | 619.00p | 629.00p | 616.00p | 622.00p | 102,271 |
| Mar 13, 2025 | 616.00p | 626.10p | 616.00p | 618.00p | 119,223 |
| Mar 12, 2025 | 616.00p | 644.00p | 613.00p | 616.00p | 63,828 |
| Mar 11, 2025 | 619.00p | 628.00p | 612.00p | 612.00p | 139,657 |
| Mar 10, 2025 | 621.00p | 634.00p | 618.00p | 619.00p | 171,637 |
| Mar 7, 2025 | 625.00p | 633.00p | 609.00p | 625.00p | 128,792 |
| Mar 6, 2025 | 620.00p | 631.00p | 619.00p | 620.00p | 98,535 |
| Mar 5, 2025 | 630.00p | 637.00p | 621.00p | 622.00p | 92,690 |
| Mar 4, 2025 | 651.00p | 651.99p | 617.38p | 625.00p | 156,421 |
| Mar 3, 2025 | 648.00p | 651.30p | 637.70p | 646.00p | 112,217 |
| Feb 28, 2025 | 645.00p | 653.20p | 632.00p | 639.00p | 184,250 |
| Feb 27, 2025 | 662.00p | 683.00p | 640.73p | 645.00p | 105,992 |
| Feb 26, 2025 | 660.00p | 684.00p | 660.00p | 662.00p | 292,035 |
| Feb 25, 2025 | 670.00p | 680.00p | 667.00p | 667.00p | 141,195 |
| Feb 24, 2025 | 670.00p | 688.00p | 670.00p | 674.00p | 178,261 |
| Feb 21, 2025 | 655.00p | 679.00p | 655.00p | 673.00p | 134,146 |
| Feb 20, 2025 | 688.00p | 688.00p | 664.00p | 664.00p | 99,676 |
| Feb 19, 2025 | 684.00p | 684.00p | 648.00p | 674.00p | 448,404 |
| Feb 18, 2025 | 680.00p | 680.00p | 649.00p | 653.00p | 167,396 |
| Feb 17, 2025 | 660.00p | 673.00p | 660.00p | 664.00p | 112,423 |
| Feb 14, 2025 | 670.00p | 683.00p | 667.00p | 668.00p | 149,688 |
| Feb 13, 2025 | 700.00p | 700.00p | 677.00p | 677.00p | 115,771 |
| Feb 12, 2025 | 680.00p | 700.00p | 680.00p | 684.00p | 98,244 |
| Feb 11, 2025 | 698.00p | 700.00p | 686.00p | 693.00p | 89,983 |
| Feb 10, 2025 | 694.00p | 699.00p | 680.00p | 694.00p | 106,986 |
| Feb 7, 2025 | 710.00p | 710.00p | 690.00p | 690.00p | 82,875 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |