LSE - Delayed Quote
GBp
PayPoint plc (PAY.L)
615.00
-25.00
(-3.91%)
At close: September 4 at 4:47:10 PM GMT+1
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
630.00
658.50
612.50
615.00
615.00
167,439
Sep 3, 2026
669.00
669.00
630.00
640.00
640.00
61,828
Sep 2, 2026
642.50
669.50
638.30
640.50
640.50
109,346
Sep 1, 2026
640.50
657.50
619.50
645.00
645.00
284,502
Aug 28, 2026
641.00
644.50
632.00
632.00
632.00
584,954
Aug 27, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
619.00
641.00
603.00
632.00
632.00
139,788
Aug 26, 2026
629.50
641.00
617.50
626.00
625.90
194,977
Aug 25, 2026
635.00
635.50
623.00
628.50
628.40
146,310
Aug 24, 2026
629.50
635.00
610.00
625.00
624.90
127,063
Aug 21, 2026
630.00
630.00
597.00
628.00
627.90
244,675
Aug 20, 2026
606.00
615.50
585.50
615.00
614.90
57,465
Aug 19, 2026
601.50
614.00
585.00
603.00
602.90
104,609
Aug 18, 2026
595.00
619.50
593.00
603.50
603.40
188,785
Aug 17, 2026
608.00
620.00
590.15
601.00
600.90
249,552
Aug 14, 2026
620.00
620.00
590.00
608.50
608.40
146,612
Aug 13, 2026
594.00
619.00
591.62
603.50
603.40
79,630
Aug 12, 2026
608.50
614.50
586.50
592.50
592.41
282,506
Aug 11, 2026
593.00
604.50
588.00
599.00
598.90
90,637
Aug 10, 2026
620.50
620.50
589.50
597.00
596.90
177,299
Aug 7, 2026
600.00
605.00
586.50
600.50
600.40
205,992
Aug 6, 2026
608.50
622.25
592.50
602.50
602.40
203,472
Aug 5, 2026
622.00
644.50
607.00
607.00
606.90
266,514
Aug 4, 2026
619.00
634.50
617.00
621.50
621.40
57,358
Aug 3, 2026
620.00
639.00
617.00
621.00
620.90
241,519
Jul 31, 2026
630.00
636.00
580.00
617.00
616.90
145,413
Jul 30, 2026
588.00
627.00
588.00
608.50
608.40
254,762
Jul 29, 2026
616.00
630.50
570.50
611.50
611.40
738,585
Jul 28, 2026
620.00
631.50
611.00
626.00
625.90
230,557
Jul 27, 2026
610.00
624.00
600.00
610.50
610.40
132,173
Jul 24, 2026
621.50
625.00
600.00
612.50
612.40
154,059
Jul 23, 2026
608.50
622.50
603.50
620.00
619.90
71,645
Jul 22, 2026
600.00
633.00
600.00
612.00
611.90
130,725
Jul 21, 2026
600.00
623.20
600.00
615.00
614.90
103,014
Jul 20, 2026
615.00
624.75
608.50
609.50
609.40
73,104
Jul 17, 2026
630.00
637.50
618.50
621.00
620.90
130,312
Jul 16, 2026
612.00
650.14
604.00
637.50
637.40
237,245
Jul 15, 2026
573.50
611.00
573.50
608.50
608.40
164,662
Jul 14, 2026
599.00
602.00
579.50
595.00
594.90
205,101
Jul 13, 2026
585.00
593.00
562.50
588.00
587.91
60,562
Jul 10, 2026
580.00
585.50
575.00
585.50
585.41
137,412
Jul 9, 2026
562.00
594.50
562.00
580.00
579.91
103,846
Jul 8, 2026
579.50
591.07
564.50
590.00
589.91
179,581
Jul 7, 2026
600.00
600.50
571.50
588.00
587.91
283,239
Jul 6, 2026
562.00
600.00
562.00
591.00
590.91
181,486
Jul 3, 2026
579.50
589.50
562.50
587.50
587.41
170,039
Jul 2, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
573.00
589.00
563.00
572.50
572.41
236,952
Jul 1, 2026
600.00
600.00
564.00
582.50
582.31
434,431
Jun 30, 2026
562.00
587.50
562.00
573.50
573.31
356,728
Jun 29, 2026
600.00
600.00
562.50
579.00
578.81
205,712
Jun 26, 2026
584.00
598.00
565.00
587.50
587.31
295,559
Jun 25, 2026
568.50
595.50
560.00
594.50
594.30
388,309
Jun 24, 2026
563.00
572.50
556.50
566.50
566.31
126,449
Jun 23, 2026
570.00
576.57
558.00
564.00
563.81
163,447
Jun 22, 2026
569.50
586.10
560.50
566.00
565.81
155,363
Jun 19, 2026
560.00
579.50
560.00
571.00
570.81
184,655
Jun 18, 2026
575.00
587.75
563.00
575.00
574.81
135,287
Jun 17, 2026
569.00
583.50
560.50
575.00
574.81
422,032
Jun 16, 2026
586.00
586.00
562.50
563.50
563.31
180,419
Jun 15, 2026
605.00
605.00
572.50
572.50
572.31
208,551
Jun 12, 2026
579.50
601.50
557.00
583.50
583.31
218,458
Jun 11, 2026
535.00
583.79
535.00
572.50
572.31
378,880
Jun 10, 2026
550.50
565.00
542.00
555.50
555.32
136,618
Jun 9, 2026
542.00
564.50
541.00
545.00
544.82
105,712
Jun 8, 2026
549.00
563.50
540.21
546.50
546.32
150,553
Jun 5, 2026
555.00
563.50
545.00
549.00
548.82
252,091
Jun 4, 2026
540.00
555.00
532.50
549.00
548.82
145,376
Jun 3, 2026
545.00
565.00
531.50
534.00
533.82
221,051
Jun 2, 2026
553.00
577.50
541.50
541.50
541.32
332,026
Jun 1, 2026
569.00
578.50
550.50
556.00
555.82
263,769
May 29, 2026
583.00
586.50
570.50
577.00
576.81
121,107
May 28, 2026
560.00
579.00
548.50
570.50
570.31
379,889
May 27, 2026
565.00
593.50
553.50
557.00
556.82
256,300
May 26, 2026
585.50
598.50
569.50
569.50
569.31
224,792
May 22, 2026
602.50
607.00
569.00
586.00
585.81
151,754
May 21, 2026
583.00
609.50
576.50
584.50
584.31
161,047
May 20, 2026
575.50
587.50
574.50
581.50
581.31
201,397
May 19, 2026
595.50
608.50
579.50
585.00
584.81
86,422
May 18, 2026
587.00
605.00
576.50
591.50
591.30
92,972
May 15, 2026
610.00
610.00
577.50
585.00
584.81
84,053
May 14, 2026
590.00
604.00
584.50
597.00
596.80
66,486
May 13, 2026
596.00
610.00
581.00
592.00
591.80
78,158
May 12, 2026
612.00
633.50
589.41
592.50
592.30
227,916
May 11, 2026
597.00
628.50
597.00
611.50
611.30
124,251
May 8, 2026
600.50
624.50
597.50
605.00
604.80
103,937
May 7, 2026
620.00
633.50
605.00
612.00
611.80
423,131
May 6, 2026
617.00
636.50
604.00
607.00
606.80
222,271
May 5, 2026
628.50
636.00
603.12
605.50
605.30
143,149
May 1, 2026
626.50
630.00
616.50
628.00
627.79
78,208
Apr 30, 2026
650.00
650.00
622.50
630.00
629.79
135,917
Apr 29, 2026
651.00
653.00
622.00
627.50
627.29
107,801
Apr 28, 2026
630.00
630.50
622.00
625.00
624.79
163,107
Apr 27, 2026
660.00
660.00
627.50
628.50
628.29
128,322
Apr 24, 2026
631.50
653.00
623.50
625.00
624.79
137,468
Apr 23, 2026
659.50
659.50
626.50
630.00
629.79
193,592
Apr 22, 2026
661.00
661.00
627.80
630.00
629.79
168,621
Apr 21, 2026
652.00
660.00
634.83
636.50
636.29
194,645
Apr 20, 2026
638.50
651.00
617.50
644.00
643.79
284,098
Apr 17, 2026
635.00
651.50
635.00
646.00
645.79
153,144
Apr 16, 2026
615.50
637.00
613.00
635.00
634.79
379,888
Apr 15, 2026
615.00
622.50
590.50
611.00
610.80
184,742
Apr 14, 2026
610.00
620.50
593.50
598.00
597.80
164,662
Apr 13, 2026
590.00
607.00
590.00
601.00
600.80
319,539
Apr 10, 2026
575.00
600.00
575.00
594.00
593.80
159,807
Apr 9, 2026
594.50
603.00
576.00
589.50
589.30
95,444
Apr 8, 2026
600.00
615.00
591.00
595.00
594.80
221,462
Apr 7, 2026
581.00
598.50
560.50
588.00
587.81
135,052
Apr 2, 2026
579.00
586.00
568.00
581.00
580.81
94,644
Apr 1, 2026
570.00
594.00
556.89
581.00
580.81
174,434
Mar 31, 2026
580.00
580.00
551.00
554.00
553.82
172,447
Mar 30, 2026
560.00
577.50
551.00
563.00
562.81
163,475
Mar 27, 2026
562.00
579.00
559.00
559.00
558.81
144,559
Mar 26, 2026
560.00
580.00
560.00
568.00
567.81
94,761
Mar 25, 2026
560.00
587.00
560.00
572.00
571.81
163,388
Mar 24, 2026
557.00
577.00
551.00
576.00
575.81
76,582
Mar 23, 2026
536.00
559.00
522.92
551.00
550.82
391,730
Mar 20, 2026
541.00
554.00
541.00
545.00
544.82
109,890
Mar 19, 2026
550.00
560.00
541.45
542.00
541.82
229,165
Mar 18, 2026
550.00
559.00
540.00
550.00
549.82
199,272
Mar 17, 2026
567.00
567.00
540.00
546.00
545.82
275,622
Mar 16, 2026
570.00
570.00
540.55
545.00
544.82
357,329
Mar 13, 2026
542.00
595.00
542.00
550.00
549.82
179,985
Mar 12, 2026
571.00
571.00
552.39
556.00
555.82
160,050
Mar 11, 2026
567.00
571.00
527.00
556.00
555.82
247,096
Mar 10, 2026
585.00
605.00
570.00
570.00
569.81
155,421
Mar 9, 2026
613.00
614.00
575.00
575.00
574.81
187,022
Mar 6, 2026
591.00
612.00
584.00
590.00
589.80
294,350
Mar 5, 2026
600.00
605.00
581.00
594.00
593.80
228,327
Mar 4, 2026
586.00
610.00
581.00
581.00
580.81
265,882
Mar 3, 2026
610.00
619.00
597.00
598.00
597.80
421,907
Mar 2, 2026
590.00
614.00
595.00
614.00
613.80
259,118
Feb 27, 2026
570.00
594.00
570.00
592.00
591.80
166,969
Feb 26, 2026
9.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
576.00
588.00
574.00
574.00
573.81
124,714
Feb 25, 2026
576.00
594.00
570.00
594.00
593.70
151,343
Feb 24, 2026
572.00
583.00
549.00
575.00
574.71
214,180
Feb 23, 2026
559.00
570.00
547.00
555.00
554.72
242,063
Feb 20, 2026
560.00
570.00
553.77
563.00
562.72
136,971
Feb 19, 2026
562.00
572.00
558.00
562.00
561.72
227,533
Feb 18, 2026
550.00
571.00
548.00
564.00
563.72
321,900
Feb 17, 2026
541.00
558.00
535.00
549.00
548.73
147,433
Feb 16, 2026
552.00
553.00
524.00
541.00
540.73
278,715
Feb 13, 2026
539.00
555.60
539.00
548.00
547.73
187,677
Feb 12, 2026
559.00
559.00
541.00
546.00
545.73
121,325
Feb 11, 2026
547.00
559.00
541.00
546.00
545.73
97,780
Feb 10, 2026
558.00
559.00
543.00
549.00
548.73
134,029
Feb 9, 2026
560.00
560.00
543.00
548.00
547.73
158,135
Feb 6, 2026
528.00
545.00
524.52
544.00
543.73
195,791
Feb 5, 2026
558.00
558.00
531.00
531.00
530.74
198,391
Feb 4, 2026
530.00
541.00
528.00
541.00
540.73
166,938
Feb 3, 2026
555.00
559.00
528.00
530.00
529.74
198,128
Feb 2, 2026
534.00
555.00
531.00
555.00
554.72
335,614
Jan 30, 2026
560.00
565.00
532.00
533.00
532.73
382,135
Jan 29, 2026
580.00
587.00
559.00
560.00
559.72
337,847
Jan 28, 2026
508.00
584.00
508.00
575.00
574.71
1,015,702
Jan 27, 2026
527.00
530.00
496.50
501.00
500.75
1,617,640
Jan 26, 2026
519.00
530.02
511.93
523.00
522.74
296,780
Jan 23, 2026
502.00
517.31
501.00
516.00
515.74
583,146
Jan 22, 2026
500.00
513.00
500.00
506.00
505.75
295,255
Jan 21, 2026
496.00
502.00
493.00
498.00
497.75
380,643
Jan 20, 2026
498.00
504.00
488.50
496.50
496.25
162,005
Jan 19, 2026
485.00
507.00
485.00
502.00
501.75
187,578
Jan 16, 2026
474.50
494.00
474.50
489.00
488.76
165,013
Jan 15, 2026
465.00
495.76
465.00
493.50
493.25
243,389
Jan 14, 2026
455.00
466.00
455.00
466.00
465.77
572,937
Jan 13, 2026
457.50
465.00
456.00
461.00
460.77
488,898
Jan 12, 2026
462.00
462.00
446.50
456.50
456.27
1,413,554
Jan 9, 2026
455.00
470.50
454.48
460.50
460.27
313,240
Jan 8, 2026
490.00
490.00
466.00
466.00
465.77
126,774
Jan 7, 2026
474.00
487.00
474.00
477.00
476.76
538,925
Jan 6, 2026
470.00
483.00
466.00
476.00
475.76
376,292
Jan 5, 2026
460.50
469.50
457.00
469.50
469.27
318,912
Jan 2, 2026
473.00
486.00
458.00
460.00
459.77
195,065
Dec 31, 2025
476.00
483.00
471.00
473.50
473.26
81,762
Dec 30, 2025
472.00
480.50
472.00
477.00
476.76
113,523
Dec 29, 2025
470.00
478.00
469.00
472.50
472.26
103,225
Dec 24, 2025
468.50
475.00
468.00
470.00
469.77
70,573
Dec 23, 2025
470.00
482.50
469.00
472.00
471.76
150,591
Dec 22, 2025
466.00
475.00
464.00
471.00
470.77
169,579
Dec 19, 2025
472.00
479.00
467.00
468.50
468.27
1,676,162
Dec 18, 2025
468.50
479.50
468.50
473.50
473.26
336,047
Dec 17, 2025
460.00
478.00
460.00
478.00
477.76
355,382
Dec 16, 2025
456.00
472.18
455.50
469.00
468.77
275,108
Dec 15, 2025
458.00
472.50
454.65
459.00
458.77
189,432
Dec 12, 2025
448.00
457.00
443.50
457.00
456.77
350,880
Dec 11, 2025
442.50
456.50
442.29
446.50
446.28
188,457
Dec 10, 2025
440.00
452.39
440.00
448.50
448.28
237,616
Dec 9, 2025
455.00
460.00
440.50
443.00
442.78
525,896
Dec 8, 2025
442.00
462.00
438.50
461.00
460.77
328,950
Dec 5, 2025
449.50
454.50
438.50
438.50
438.28
301,849
Dec 4, 2025
446.00
453.00
440.50
449.50
449.28
412,737
Dec 3, 2025
450.00
465.00
438.35
445.00
444.78
484,051
Dec 2, 2025
464.00
471.00
451.50
452.50
452.27
460,231
Dec 1, 2025
487.00
490.55
464.50
465.00
464.77
416,665
Nov 28, 2025
476.00
501.00
474.50
488.50
488.26
723,327
Nov 27, 2025
9.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
462.50
484.50
461.49
476.50
476.26
354,232
Nov 26, 2025
475.00
481.00
456.30
476.00
475.66
753,458
Nov 25, 2025
474.00
487.50
470.50
474.50
474.17
716,042
Nov 24, 2025
500.00
511.00
470.00
472.00
471.67
1,084,717
Nov 21, 2025
503.00
528.00
501.00
501.00
500.65
694,558
Nov 20, 2025
622.00
639.00
512.00
512.00
511.64
2,005,842
Nov 19, 2025
669.00
671.00
642.00
650.00
649.54
195,423
Nov 18, 2025
649.00
669.00
646.00
652.00
651.54
150,872
Nov 17, 2025
645.00
673.00
645.00
653.00
652.54
97,814
Nov 14, 2025
665.00
666.00
650.00
656.00
655.54
129,766
Nov 13, 2025
690.00
695.00
665.00
665.00
664.53
96,303
Nov 12, 2025
694.00
698.00
689.00
689.00
688.51
136,335
Nov 11, 2025
691.00
697.00
674.00
693.00
692.51
116,563
Nov 10, 2025
699.00
699.00
679.10
691.00
690.51
142,238
Nov 7, 2025
685.00
693.00
685.00
687.00
686.52
127,272
Nov 6, 2025
685.00
698.00
680.00
688.00
687.51
173,346
Nov 5, 2025
655.00
687.00
648.00
687.00
686.52
285,429
Nov 4, 2025
678.00
705.00
654.00
667.00
666.53
164,846
Nov 3, 2025
695.00
710.00
679.00
682.00
681.52
219,482
Oct 31, 2025
700.00
732.00
694.53
697.00
696.51
143,627
Oct 30, 2025
705.00
734.00
700.00
701.00
700.51
179,154
Oct 29, 2025
711.00
737.00
707.00
707.00
706.50
62,072
Oct 28, 2025
721.00
749.00
720.00
724.00
723.49
135,868
Oct 27, 2025
741.00
741.00
720.00
721.00
720.49
102,774
Oct 24, 2025
725.00
759.00
721.00
723.00
722.49
54,894
Oct 23, 2025
758.70
758.70
726.20
727.20
726.69
102,413
Oct 22, 2025
735.00
760.00
722.06
729.70
729.18
113,658
Oct 21, 2025
735.00
740.00
720.00
726.70
726.19
137,018
Oct 20, 2025
54.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2025
765.00
765.00
716.00
737.00
736.48
100,582
Oct 20, 2025
12:13
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 17, 2025
812.50
812.50
775.67
793.00
791.90
258,513
Oct 16, 2025
819.00
824.42
791.92
798.42
797.31
194,146
Oct 15, 2025
825.50
833.08
813.58
815.75
814.62
151,322
Oct 14, 2025
810.33
821.17
808.17
821.17
820.03
253,665
Oct 13, 2025
810.33
828.75
810.33
814.67
813.54
96,335
Oct 10, 2025
819.00
828.75
811.42
814.67
813.54
573,172
Oct 9, 2025
822.25
833.08
808.17
822.25
821.11
153,584
Oct 8, 2025
810.33
820.08
802.75
820.08
818.94
142,727
Oct 7, 2025
834.17
834.17
804.92
810.33
809.21
164,948
Oct 6, 2025
814.67
830.92
799.50
822.25
821.11
150,108
Oct 3, 2025
804.92
816.83
801.67
816.83
815.70
91,240
Oct 2, 2025
797.33
819.00
793.00
804.92
803.80
84,696
Oct 1, 2025
812.50
826.15
799.50
808.17
807.04
229,469
Sep 30, 2025
752.92
819.00
718.39
813.58
812.45
590,283
Sep 29, 2025
728.00
737.75
725.83
730.17
729.15
119,319
Sep 26, 2025
731.25
731.25
697.67
723.67
722.66
174,378
Sep 25, 2025
720.42
720.42
692.25
707.42
706.43
213,041
Sep 24, 2025
706.33
710.67
698.75
702.00
701.03
101,567
Sep 23, 2025
725.83
728.00
703.08
706.33
705.35
64,956
Sep 22, 2025
713.92
721.07
707.43
712.83
711.84
126,989
Sep 19, 2025
728.00
738.83
710.67
716.08
715.09
159,825
Sep 18, 2025
731.25
741.00
722.58
726.92
725.91
99,754
Sep 17, 2025
718.25
725.83
711.75
724.75
723.74
95,581
Sep 16, 2025
725.83
741.00
711.75
715.00
714.01
88,580
Sep 15, 2025
722.58
735.58
721.50
725.83
724.83
51,170
Sep 12, 2025
728.00
742.08
724.75
725.83
724.83
125,252
Sep 11, 2025
722.58
734.50
712.71
726.92
725.91
262,528
Sep 10, 2025
736.67
742.08
720.42
724.75
723.74
250,607
Sep 9, 2025
742.08
747.50
733.42
735.58
734.56
123,172
Sep 8, 2025
743.17
775.67
735.58
744.25
743.22
132,573
Sep 5, 2025
752.92
761.58
743.17
746.42
745.38
90,450
Sep 4, 2025
743.17
758.33
738.83
749.67
748.63
77,520
