Paychex, Inc. (LON:0KGE)
London
· Delayed Price · Currency is GBP · Price in USD 112.57
-0.09 (-0.08%)
At close: Dec 5, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.76 | 113.53 | 111.21 | 112.86 | 112.86 | 0.18% | 159 |
| Dec 4, 2025 | 114.18 | 114.18 | 112.42 | 112.66 | 112.66 | -0.04% | 42 |
| Dec 3, 2025 | 110.34 | 112.70 | 110.34 | 112.70 | 112.70 | 2.13% | 218 |
| Dec 2, 2025 | 110.98 | 111.10 | 110.02 | 110.35 | 110.35 | -0.83% | 286 |
| Dec 1, 2025 | 111.00 | 111.36 | 110.77 | 111.27 | 111.27 | -0.73% | 6,855 |
| Nov 28, 2025 | 111.58 | 112.09 | 111.37 | 112.09 | 112.09 | 0.24% | 299 |
| Nov 26, 2025 | 112.67 | 112.67 | 110.45 | 111.82 | 111.82 | 0.14% | 134 |
| Nov 25, 2025 | 109.92 | 111.98 | 109.01 | 111.67 | 111.67 | 1.78% | 130 |
| Nov 24, 2025 | 111.42 | 111.98 | 109.72 | 109.72 | 109.72 | -2.62% | 236 |
| Nov 21, 2025 | 107.68 | 112.67 | 107.68 | 112.67 | 112.67 | 4.17% | 211 |
| Nov 20, 2025 | 110.00 | 110.00 | 108.16 | 108.16 | 108.16 | -0.92% | 229 |
| Nov 19, 2025 | 110.99 | 110.99 | 108.10 | 109.16 | 109.16 | -0.63% | 866 |
| Nov 18, 2025 | 110.41 | 111.12 | 109.12 | 109.85 | 109.85 | -1.24% | 3,241 |
| Nov 17, 2025 | 114.65 | 114.65 | 110.65 | 111.23 | 111.23 | -0.97% | 716 |
| Nov 14, 2025 | 112.06 | 112.58 | 110.80 | 112.32 | 112.32 | 1.11% | 538 |
| Nov 13, 2025 | 110.43 | 111.57 | 110.00 | 111.08 | 111.08 | 0.09% | 129 |
| Nov 12, 2025 | 113.00 | 113.00 | 110.98 | 110.98 | 110.98 | -1.06% | 143 |
| Nov 11, 2025 | 111.98 | 112.24 | 111.25 | 112.17 | 112.17 | 1.12% | 114 |
| Nov 10, 2025 | 111.88 | 112.82 | 110.27 | 110.93 | 110.93 | -0.05% | 367 |
| Nov 7, 2025 | 111.89 | 112.58 | 110.77 | 110.99 | 110.99 | -1.36% | 193 |
| Nov 6, 2025 | 116.70 | 116.70 | 112.52 | 112.52 | 111.44 | -2.93% | 17 |
| Nov 5, 2025 | 115.30 | 116.00 | 114.59 | 115.92 | 114.81 | 2.30% | 48 |
| Nov 4, 2025 | 115.23 | 116.19 | 113.30 | 113.31 | 112.22 | -0.96% | 57 |
| Nov 3, 2025 | 120.10 | 120.10 | 113.52 | 114.41 | 113.31 | -2.66% | 347 |
| Oct 31, 2025 | 116.28 | 117.69 | 116.28 | 117.54 | 116.41 | 0.25% | 298 |
| Oct 30, 2025 | 117.52 | 118.60 | 117.10 | 117.24 | 116.12 | -0.85% | 744 |
| Oct 29, 2025 | 121.53 | 121.81 | 117.87 | 118.25 | 117.12 | -4.60% | 1,289 |
| Oct 28, 2025 | 124.14 | 124.52 | 123.65 | 123.96 | 122.77 | -0.42% | 529 |
| Oct 27, 2025 | 124.59 | 124.90 | 124.16 | 124.48 | 123.28 | -0.43% | 18,615 |
| Oct 24, 2025 | 124.97 | 125.02 | 124.23 | 125.02 | 123.82 | -0.42% | 291 |
| Oct 23, 2025 | 126.83 | 126.92 | 125.34 | 125.55 | 124.34 | -1.64% | 17 |
| Oct 22, 2025 | 126.55 | 128.23 | 126.00 | 127.64 | 126.42 | -0.26% | 43 |
| Oct 21, 2025 | 126.80 | 127.97 | 125.88 | 127.97 | 126.74 | 0.23% | 134 |
| Oct 20, 2025 | 129.42 | 129.42 | 126.18 | 127.68 | 126.45 | 0.93% | 79 |
| Oct 17, 2025 | 127.10 | 127.10 | 125.65 | 126.50 | 125.29 | -0.32% | 179 |
| Oct 16, 2025 | 126.65 | 128.15 | 126.59 | 126.91 | 125.69 | -0.83% | 54 |
| Oct 15, 2025 | 128.30 | 128.95 | 127.72 | 127.97 | 126.74 | 0.17% | 368 |
| Oct 14, 2025 | 128.23 | 128.50 | 127.26 | 127.75 | 126.52 | 0.65% | 1,172 |
| Oct 13, 2025 | 125.69 | 127.12 | 125.26 | 126.92 | 125.70 | 1.09% | 370 |
| Oct 10, 2025 | 126.00 | 126.08 | 125.33 | 125.55 | 124.34 | 0.46% | 427 |
| Oct 9, 2025 | 127.14 | 127.14 | 124.97 | 124.98 | 123.78 | -0.96% | 257 |
| Oct 8, 2025 | 126.90 | 127.10 | 125.68 | 126.19 | 124.98 | -0.38% | 222 |
| Oct 7, 2025 | 124.41 | 126.92 | 124.12 | 126.67 | 125.45 | 2.03% | 675 |
| Oct 6, 2025 | 125.15 | 125.15 | 123.17 | 124.15 | 122.96 | -0.47% | 738 |
| Oct 3, 2025 | 122.90 | 124.73 | 122.90 | 124.73 | 123.53 | 1.28% | 385 |
| Oct 2, 2025 | 123.51 | 123.51 | 122.05 | 123.15 | 121.97 | 0.19% | 185 |
| Oct 1, 2025 | 125.35 | 127.00 | 122.44 | 122.92 | 121.74 | -1.92% | 7,052 |
| Sep 30, 2025 | 130.81 | 130.81 | 119.16 | 125.33 | 124.13 | -2.73% | 3,293 |
| Sep 29, 2025 | 128.51 | 130.09 | 128.32 | 128.84 | 127.61 | 0.60% | 490 |
| Sep 26, 2025 | 126.93 | 128.53 | 126.93 | 128.08 | 126.85 | 0.85% | 590 |
| Sep 25, 2025 | 128.00 | 128.91 | 127.00 | 127.00 | 125.78 | -1.67% | 99 |
| Sep 24, 2025 | 128.50 | 129.82 | 128.50 | 129.15 | 127.91 | 0.06% | 322 |
| Sep 23, 2025 | 129.72 | 130.59 | 128.89 | 129.07 | 127.83 | -0.77% | 2,060 |
| Sep 22, 2025 | 128.61 | 130.08 | 128.61 | 130.08 | 128.83 | -0.94% | 90 |
| Sep 19, 2025 | 131.90 | 132.00 | 131.13 | 131.31 | 130.05 | -0.21% | 22 |
| Sep 18, 2025 | 131.84 | 132.78 | 131.44 | 131.59 | 130.33 | -1.34% | 267 |
| Sep 17, 2025 | 132.28 | 133.50 | 132.28 | 133.38 | 132.10 | 2.03% | 101 |
| Sep 16, 2025 | 131.96 | 132.04 | 130.48 | 130.73 | 129.47 | -1.77% | 742 |
| Sep 15, 2025 | 135.24 | 137.94 | 133.08 | 133.08 | 131.80 | -1.48% | 105 |
| Sep 12, 2025 | 134.89 | 135.93 | 134.89 | 135.08 | 133.78 | 0.16% | 604 |
| Sep 11, 2025 | 132.75 | 134.95 | 132.75 | 134.87 | 133.58 | 1.42% | 206 |
| Sep 10, 2025 | 134.20 | 134.99 | 132.98 | 132.98 | 131.71 | -1.06% | 77 |
| Sep 9, 2025 | 135.12 | 135.43 | 134.36 | 134.40 | 133.11 | -1.01% | 587 |
| Sep 8, 2025 | 134.95 | 135.78 | 134.58 | 135.78 | 134.47 | 1.35% | 1,480 |
| Sep 5, 2025 | 137.72 | 137.72 | 133.97 | 133.97 | 132.69 | -2.27% | 386 |
| Sep 4, 2025 | 135.61 | 137.09 | 135.61 | 137.09 | 135.77 | 1.37% | 433 |
| Sep 3, 2025 | 135.53 | 135.61 | 134.67 | 135.24 | 133.94 | -0.27% | 46 |
| Sep 2, 2025 | 139.28 | 139.40 | 135.61 | 135.61 | 134.31 | -2.57% | 12,610 |
| Aug 29, 2025 | 138.86 | 139.45 | 138.43 | 139.19 | 137.85 | 0.44% | 8,128 |
| Aug 28, 2025 | 139.18 | 139.18 | 137.93 | 138.58 | 137.25 | -0.29% | 7,974 |
| Aug 27, 2025 | 138.02 | 139.30 | 138.02 | 138.98 | 137.65 | 0.06% | 6,289 |
| Aug 26, 2025 | 136.86 | 138.92 | 136.86 | 138.90 | 137.57 | -0.22% | 2,989 |
| Aug 25, 2025 | 139.84 | 140.56 | 139.02 | 139.21 | 137.87 | -1.26% | 3,368 |
| Aug 22, 2025 | 139.50 | 141.02 | 139.50 | 140.99 | 139.63 | 1.78% | 767 |
| Aug 21, 2025 | 137.75 | 138.75 | 137.75 | 138.52 | 137.19 | -0.06% | 939 |
| Aug 20, 2025 | 139.88 | 140.59 | 138.61 | 138.61 | 137.28 | 0.73% | 1,456 |
| Aug 19, 2025 | 138.00 | 139.15 | 137.52 | 137.60 | 136.28 | -0.03% | 2,700 |
| Aug 18, 2025 | 138.33 | 139.06 | 137.64 | 137.64 | 136.31 | -0.74% | 19,191 |
| Aug 15, 2025 | 137.70 | 138.88 | 137.08 | 138.67 | 137.34 | 0.18% | 3,515 |
| Aug 14, 2025 | 138.23 | 138.86 | 137.84 | 138.42 | 137.09 | 1.09% | 2,735 |
| Aug 13, 2025 | 135.33 | 137.79 | 135.05 | 136.93 | 135.62 | 0.51% | 834 |
| Aug 12, 2025 | 138.95 | 138.95 | 136.23 | 136.23 | 134.92 | -2.17% | 628 |
| Aug 11, 2025 | 140.63 | 141.21 | 139.25 | 139.25 | 137.92 | -1.43% | 214 |
| Aug 8, 2025 | 140.48 | 141.48 | 140.48 | 141.27 | 139.91 | 0.64% | 477 |
| Aug 7, 2025 | 139.32 | 140.83 | 139.32 | 140.37 | 139.02 | 1.23% | 2,703 |
| Aug 6, 2025 | 139.53 | 139.77 | 138.42 | 138.67 | 137.34 | -0.44% | 2,398 |
| Aug 5, 2025 | 140.06 | 140.06 | 139.02 | 139.28 | 137.94 | -0.09% | 746 |
| Aug 4, 2025 | 140.03 | 141.35 | 139.31 | 139.40 | 138.06 | -0.54% | 32 |
| Aug 1, 2025 | 144.00 | 144.00 | 139.03 | 140.15 | 138.80 | -3.58% | 293 |
| Jul 31, 2025 | 145.41 | 146.80 | 144.44 | 145.35 | 143.95 | -1.02% | 98 |
| Jul 30, 2025 | 146.69 | 148.14 | 145.96 | 146.84 | 145.43 | 0.55% | 100 |
| Jul 29, 2025 | 145.83 | 146.46 | 145.64 | 146.04 | 144.64 | -0.38% | 75 |
| Jul 28, 2025 | 149.16 | 149.17 | 146.59 | 146.59 | 145.19 | -0.37% | 280 |
| Jul 25, 2025 | 147.00 | 147.14 | 146.74 | 147.14 | 145.73 | 0.46% | 31 |
| Jul 24, 2025 | 144.85 | 146.54 | 144.40 | 146.46 | 145.05 | 0.63% | 514 |
| Jul 23, 2025 | 144.01 | 145.55 | 144.01 | 145.55 | 144.15 | 1.14% | 486 |
| Jul 22, 2025 | 143.39 | 145.19 | 142.70 | 143.91 | 142.53 | 0.46% | 142 |
| Jul 21, 2025 | 142.57 | 143.25 | 142.23 | 143.25 | 141.88 | -0.12% | 36 |
| Jul 18, 2025 | 143.53 | 143.97 | 143.01 | 143.43 | 140.98 | 0.17% | 62 |
| Jul 17, 2025 | 142.50 | 143.18 | 142.27 | 143.18 | 140.73 | 0.93% | 62 |