1. Share Prices

  2. Paypoint PLC (PAY)

638.00p-5.00 (-0.78%)02 Jul 2024, 17:04
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
Jul 2, 2024646.00p650.00p636.00p638.00p74,816
Jul 1, 2024670.00p670.00p640.00p643.00p90,551
Jun 28, 2024670.00p670.00p631.00p636.00p164,087
Jun 27, 2024643.00p663.00p639.00p650.00p246,077
Jun 26, 2024655.00p657.84p628.00p635.00p139,143
Jun 25, 2024650.00p655.00p639.00p647.00p179,401
Jun 24, 2024650.00p650.00p631.00p640.00p384,077
Jun 21, 2024638.00p649.00p629.00p636.00p81,410
Jun 20, 2024650.00p650.00p621.00p637.00p54,331
Jun 19, 2024640.00p648.00p609.00p630.00p105,346
Jun 18, 2024642.00p645.80p626.00p626.00p143,304
Jun 17, 2024625.00p645.00p610.00p640.00p173,155
Jun 14, 2024618.00p621.75p605.00p613.00p131,986
Jun 13, 2024585.00p619.00p568.00p608.00p387,519
Jun 12, 2024568.00p579.00p564.00p567.00p162,527
Jun 11, 2024573.00p573.00p553.00p566.00p78,030
Jun 10, 2024573.00p573.00p551.00p558.00p60,953
Jun 7, 2024565.00p571.00p551.00p564.00p46,560
Jun 6, 2024562.00p571.00p555.00p560.00p317,925
Jun 5, 2024567.00p573.00p563.00p570.00p39,070
Jun 4, 2024550.00p568.00p550.00p568.00p71,019
Jun 3, 2024546.00p567.00p540.00p563.00p110,245
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, 2024567.00p568.00p539.01p544.00p31,347
May 9, 2024551.00p565.00p535.00p540.00p127,630
May 8, 2024554.00p566.00p546.00p553.00p95,732
May 7, 2024550.00p554.60p541.60p550.00p119,804
May 3, 2024524.00p549.36p524.00p548.00p131,602
May 2, 2024537.00p540.00p528.00p538.00p57,615
May 1, 2024525.00p537.17p522.00p532.00p72,301
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
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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.