PayPoint plc (LON:PAY)
London
· Delayed Price · Currency is GBP · Price in GBX 590.00
-4.00 (-0.67%)
At close: Mar 6, 2026
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 591.00 | 612.00 | 584.00 | 590.00 | 590.00 | -0.67% | 294,351 |
| Mar 5, 2026 | 600.00 | 605.00 | 581.00 | 594.00 | 594.00 | 2.24% | 228,328 |
| Mar 4, 2026 | 586.00 | 610.00 | 581.00 | 581.00 | 581.00 | -2.84% | 265,883 |
| Mar 3, 2026 | 610.00 | 619.00 | 597.00 | 598.00 | 598.00 | -2.61% | 421,907 |
| Mar 2, 2026 | 590.00 | 614.00 | 574.00 | 614.00 | 614.00 | 3.72% | 259,118 |
| Feb 27, 2026 | 570.00 | 594.00 | 570.00 | 592.00 | 592.00 | 3.14% | 166,969 |
| Feb 26, 2026 | 576.00 | 588.00 | 574.00 | 574.00 | 574.00 | -3.37% | 124,714 |
| Feb 25, 2026 | 576.00 | 594.00 | 570.00 | 594.00 | 584.10 | 3.30% | 151,343 |
| Feb 24, 2026 | 572.00 | 583.00 | 549.00 | 575.00 | 565.42 | 3.60% | 214,181 |
| Feb 23, 2026 | 559.00 | 570.00 | 547.00 | 555.00 | 545.75 | -1.42% | 242,063 |
| Feb 20, 2026 | 560.00 | 570.00 | 553.77 | 563.00 | 553.62 | 0.18% | 136,972 |
| Feb 19, 2026 | 562.00 | 572.00 | 558.00 | 562.00 | 552.63 | -0.35% | 227,533 |
| Feb 18, 2026 | 550.00 | 571.00 | 548.00 | 564.00 | 554.60 | 2.73% | 321,901 |
| Feb 17, 2026 | 541.00 | 558.00 | 535.00 | 549.00 | 539.85 | 1.48% | 147,433 |
| Feb 16, 2026 | 552.00 | 553.00 | 524.00 | 541.00 | 531.98 | -1.28% | 278,715 |
| Feb 13, 2026 | 539.00 | 555.60 | 539.00 | 548.00 | 538.87 | 0.37% | 187,678 |
| Feb 12, 2026 | 559.00 | 559.00 | 541.00 | 546.00 | 536.90 | - | 121,326 |
| Feb 11, 2026 | 547.00 | 559.00 | 541.00 | 546.00 | 536.90 | -0.55% | 97,780 |
| Feb 10, 2026 | 558.00 | 559.00 | 543.00 | 549.00 | 539.85 | 0.18% | 134,029 |
| Feb 9, 2026 | 560.00 | 560.00 | 543.00 | 548.00 | 538.87 | 0.74% | 158,136 |
| Feb 6, 2026 | 528.00 | 545.00 | 524.52 | 544.00 | 534.93 | 2.45% | 195,791 |
| Feb 5, 2026 | 558.00 | 558.00 | 531.00 | 531.00 | 522.15 | -1.85% | 198,391 |
| Feb 4, 2026 | 530.00 | 541.00 | 528.00 | 541.00 | 531.98 | 2.08% | 166,938 |
| Feb 3, 2026 | 555.00 | 559.00 | 528.00 | 530.00 | 521.17 | -4.50% | 198,128 |
| Feb 2, 2026 | 534.00 | 555.00 | 531.00 | 555.00 | 545.75 | 4.13% | 335,614 |
| Jan 30, 2026 | 560.00 | 565.00 | 532.00 | 533.00 | 524.12 | -4.82% | 382,136 |
| Jan 29, 2026 | 580.00 | 587.00 | 559.00 | 560.00 | 550.67 | -2.61% | 337,848 |
| Jan 28, 2026 | 508.00 | 584.00 | 508.00 | 575.00 | 565.42 | 14.77% | 1,015,702 |
| Jan 27, 2026 | 527.00 | 530.00 | 496.50 | 501.00 | 492.65 | -4.21% | 1,617,640 |
| Jan 26, 2026 | 519.00 | 530.02 | 511.93 | 523.00 | 514.28 | 1.36% | 296,781 |
| Jan 23, 2026 | 502.00 | 517.31 | 501.00 | 516.00 | 507.40 | 1.98% | 583,147 |
| Jan 22, 2026 | 500.00 | 513.00 | 500.00 | 506.00 | 497.57 | 1.61% | 295,256 |
| Jan 21, 2026 | 496.00 | 502.00 | 493.00 | 498.00 | 489.70 | 0.30% | 380,643 |
| Jan 20, 2026 | 498.00 | 504.00 | 488.50 | 496.50 | 488.23 | -1.10% | 162,006 |
| Jan 19, 2026 | 485.00 | 507.00 | 485.00 | 502.00 | 493.63 | 2.66% | 187,578 |
| Jan 16, 2026 | 474.50 | 494.00 | 474.50 | 489.00 | 480.85 | -0.91% | 165,013 |
| Jan 15, 2026 | 465.00 | 495.76 | 465.00 | 493.50 | 485.28 | 5.90% | 243,390 |
| Jan 14, 2026 | 455.00 | 466.00 | 455.00 | 466.00 | 458.23 | 1.08% | 572,937 |
| Jan 13, 2026 | 457.50 | 465.00 | 456.00 | 461.00 | 453.32 | 0.99% | 488,898 |
| Jan 12, 2026 | 462.00 | 462.00 | 446.50 | 456.50 | 448.89 | -0.87% | 1,413,554 |
| Jan 9, 2026 | 455.00 | 470.50 | 454.48 | 460.50 | 452.83 | -1.18% | 313,240 |
| Jan 8, 2026 | 490.00 | 490.00 | 466.00 | 466.00 | 458.23 | -2.31% | 126,774 |
| Jan 7, 2026 | 474.00 | 487.00 | 474.00 | 477.00 | 469.05 | 0.21% | 538,925 |
| Jan 6, 2026 | 470.00 | 483.00 | 466.00 | 476.00 | 468.07 | 1.38% | 376,293 |
| Jan 5, 2026 | 460.50 | 469.50 | 457.00 | 469.50 | 461.68 | 2.07% | 318,912 |
| Jan 2, 2026 | 473.00 | 486.00 | 458.00 | 460.00 | 452.33 | -2.85% | 195,066 |
| Dec 31, 2025 | 476.00 | 483.00 | 471.00 | 473.50 | 465.61 | -0.73% | 81,762 |
| Dec 30, 2025 | 472.00 | 480.50 | 472.00 | 477.00 | 469.05 | 0.95% | 113,524 |
| Dec 29, 2025 | 470.00 | 478.00 | 469.00 | 472.50 | 464.63 | 0.53% | 103,225 |
| Dec 24, 2025 | 468.50 | 475.00 | 468.00 | 470.00 | 462.17 | -0.42% | 70,574 |
| Dec 23, 2025 | 470.00 | 482.50 | 469.00 | 472.00 | 464.13 | 0.21% | 150,592 |
| Dec 22, 2025 | 466.00 | 475.00 | 464.00 | 471.00 | 463.15 | 0.53% | 169,580 |
| Dec 19, 2025 | 472.00 | 479.00 | 467.00 | 468.50 | 460.69 | -1.06% | 1,676,162 |
| Dec 18, 2025 | 468.50 | 479.50 | 468.50 | 473.50 | 465.61 | -0.94% | 336,047 |
| Dec 17, 2025 | 460.00 | 478.00 | 460.00 | 478.00 | 470.03 | 1.92% | 355,382 |
| Dec 16, 2025 | 456.00 | 472.18 | 455.50 | 469.00 | 461.18 | 2.18% | 275,108 |
| Dec 15, 2025 | 458.00 | 472.50 | 454.65 | 459.00 | 451.35 | 0.44% | 189,433 |
| Dec 12, 2025 | 448.00 | 457.00 | 443.50 | 457.00 | 449.38 | 2.35% | 350,881 |
| Dec 11, 2025 | 442.50 | 456.50 | 442.29 | 446.50 | 439.06 | -0.45% | 188,457 |
| Dec 10, 2025 | 440.00 | 452.39 | 440.00 | 448.50 | 441.03 | 1.24% | 237,617 |
| Dec 9, 2025 | 455.00 | 460.00 | 440.50 | 443.00 | 435.62 | -3.90% | 525,897 |
| Dec 8, 2025 | 442.00 | 462.00 | 438.50 | 461.00 | 453.32 | 5.13% | 328,950 |
| Dec 5, 2025 | 449.50 | 454.50 | 438.50 | 438.50 | 431.19 | -2.45% | 301,850 |
| Dec 4, 2025 | 446.00 | 453.00 | 440.50 | 449.50 | 442.01 | 1.01% | 412,738 |
| Dec 3, 2025 | 450.00 | 465.00 | 438.35 | 445.00 | 437.58 | -1.66% | 484,051 |
| Dec 2, 2025 | 464.00 | 471.00 | 451.50 | 452.50 | 444.96 | -2.69% | 460,231 |
| Dec 1, 2025 | 487.00 | 490.55 | 464.50 | 465.00 | 457.25 | -4.81% | 416,665 |
| Nov 28, 2025 | 476.00 | 501.00 | 474.50 | 488.50 | 480.36 | 2.52% | 723,328 |
| Nov 27, 2025 | 462.50 | 484.50 | 461.49 | 476.50 | 468.56 | 0.11% | 354,232 |
| Nov 26, 2025 | 475.00 | 481.00 | 456.30 | 476.00 | 458.33 | 0.32% | 753,458 |
| Nov 25, 2025 | 474.00 | 487.50 | 470.50 | 474.50 | 456.89 | 0.53% | 716,042 |
| Nov 24, 2025 | 500.00 | 511.00 | 470.00 | 472.00 | 454.48 | -5.79% | 1,084,717 |
| Nov 21, 2025 | 503.00 | 528.00 | 501.00 | 501.00 | 482.40 | -2.15% | 694,559 |
| Nov 20, 2025 | 622.00 | 639.00 | 512.00 | 512.00 | 493.00 | -21.23% | 2,005,842 |
| Nov 19, 2025 | 669.00 | 671.00 | 642.00 | 650.00 | 625.87 | -0.31% | 195,424 |
| Nov 18, 2025 | 649.00 | 669.00 | 646.00 | 652.00 | 627.80 | -0.15% | 150,873 |
| Nov 17, 2025 | 645.00 | 673.00 | 645.00 | 653.00 | 628.76 | -0.46% | 97,815 |
| Nov 14, 2025 | 665.00 | 666.00 | 650.00 | 656.00 | 631.65 | -1.35% | 129,767 |
| Nov 13, 2025 | 690.00 | 695.00 | 665.00 | 665.00 | 640.32 | -3.48% | 96,304 |
| Nov 12, 2025 | 694.00 | 698.00 | 689.00 | 689.00 | 663.43 | -0.58% | 136,336 |
| Nov 11, 2025 | 691.00 | 697.00 | 674.00 | 693.00 | 667.28 | 0.29% | 116,563 |
| Nov 10, 2025 | 699.00 | 699.00 | 679.10 | 691.00 | 665.35 | 0.58% | 142,238 |
| Nov 7, 2025 | 685.00 | 693.00 | 685.00 | 687.00 | 661.50 | -0.15% | 127,272 |
| Nov 6, 2025 | 685.00 | 698.00 | 680.00 | 688.00 | 662.46 | 0.15% | 173,347 |
| Nov 5, 2025 | 655.00 | 687.00 | 648.00 | 687.00 | 661.50 | 3.00% | 285,430 |
| Nov 4, 2025 | 678.00 | 705.00 | 654.00 | 667.00 | 642.24 | -2.20% | 164,847 |
| Nov 3, 2025 | 695.00 | 710.00 | 679.00 | 682.00 | 656.69 | -2.15% | 219,483 |
| Oct 31, 2025 | 700.00 | 732.00 | 694.53 | 697.00 | 671.13 | -0.57% | 143,628 |
| Oct 30, 2025 | 705.00 | 734.00 | 700.00 | 701.00 | 674.98 | -0.85% | 179,155 |
| Oct 29, 2025 | 711.00 | 737.00 | 707.00 | 707.00 | 680.76 | -2.35% | 62,072 |
| Oct 28, 2025 | 721.00 | 749.00 | 720.00 | 724.00 | 697.13 | 0.42% | 135,868 |
| Oct 27, 2025 | 741.00 | 741.00 | 720.00 | 721.00 | 694.24 | -0.28% | 102,775 |
| Oct 24, 2025 | 725.00 | 759.00 | 721.00 | 723.00 | 696.16 | -0.58% | 54,895 |
| Oct 23, 2025 | 758.70 | 758.70 | 726.20 | 727.20 | 700.21 | -0.34% | 102,413 |
| Oct 22, 2025 | 735.00 | 760.00 | 722.06 | 729.70 | 702.61 | 0.41% | 113,658 |
| Oct 21, 2025 | 735.00 | 740.00 | 720.00 | 726.70 | 699.73 | -1.40% | 137,019 |
| Oct 20, 2025 | 765.00 | 765.00 | 716.00 | 737.00 | 709.64 | -7.06% | 100,582 |
| Oct 17, 2025 | 812.50 | 812.50 | 775.67 | 793.00 | 711.41 | -0.68% | 258,514 |
| Oct 16, 2025 | 819.00 | 824.42 | 791.92 | 798.42 | 716.27 | -2.12% | 194,147 |
| Oct 15, 2025 | 825.50 | 833.08 | 813.58 | 815.75 | 731.82 | -0.66% | 151,323 |