tiprankstipranks
Trending News
More News >
Paypoint PLC (GB:PAY)
LSE:PAY
UK Market
Advertisement

Paypoint (PAY) Historical Prices

Compare
53 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 11, 2025
750.00
750.00
722.00
726.00
726.00
-0.55%
69,095
0.38
Aug 08, 2025
730.00
747.76
726.00
730.00
730.00
-0.82%
135,322
0.74
Aug 07, 2025
745.00
756.00
736.00
736.00
736.00
-1.74%
166,351
0.90
Aug 06, 2025
734.00
761.00
732.00
749.00
749.00
+1.35%
212,792
1.16
Aug 05, 2025
734.00
745.00
730.00
739.00
739.00
+0.27%
101,444
0.55
Aug 04, 2025
728.00
738.00
726.00
737.00
737.00
+1.38%
119,725
0.65
Aug 01, 2025
720.00
735.00
720.00
727.00
727.00
+0.14%
114,608
0.62
Jul 31, 2025
745.00
745.00
707.00
726.00
726.00
+0.97%
85,235
0.46
Jul 30, 2025
720.00
732.00
714.00
719.00
719.00
-1.10%
98,451
0.53
Jul 29, 2025
742.00
750.00
727.00
727.00
727.00
-1.22%
94,705
0.51
Jul 28, 2025
741.00
750.00
736.00
736.00
736.00
-0.67%
98,447
0.53
Jul 25, 2025
744.00
765.00
736.15
741.00
741.00
-0.40%
112,403
0.60
Jul 24, 2025
749.00
760.00
743.00
744.00
744.00
-0.67%
153,092
0.82
Jul 23, 2025
760.00
788.00
748.00
749.00
749.00
-1.06%
131,603
0.71
Jul 22, 2025
761.00
783.00
757.00
757.00
757.00
-0.66%
89,084
0.48
Jul 21, 2025
767.00
773.00
762.00
762.00
762.00
-0.39%
82,915
0.44
Jul 18, 2025
770.00
778.00
763.00
765.00
765.00
-0.65%
151,986
0.81
Jul 17, 2025
760.00
774.00
754.06
770.00
770.00
+0.79%
290,045
1.57
Jul 16, 2025
770.00
785.00
763.00
764.00
764.00
-1.80%
104,843
0.57
Jul 15, 2025
784.00
793.00
774.51
778.00
778.00
-0.26%
292,727
1.61
Jul 14, 2025
824.00
828.00
778.00
780.00
780.00
-5.34%
288,407
1.60
Jul 11, 2025
821.00
837.41
820.00
824.00
824.00
-0.12%
92,512
0.51
Jul 10, 2025
839.00
839.00
821.00
825.00
825.00
-0.24%
94,163
0.52
Jul 09, 2025
830.00
836.00
820.81
827.00
827.00
-0.12%
202,965
1.12
Jul 08, 2025
805.00
835.00
803.00
828.00
828.00
+2.60%
148,794
0.80
Jul 07, 2025
818.00
828.00
804.00
807.00
807.00
-1.59%
161,701
0.87
Jul 04, 2025
803.00
825.00
803.00
820.00
820.00
+1.61%
118,987
0.64
Jul 03, 2025
798.00
815.00
798.00
807.00
807.00
+1.36%
263,289
1.43
Jul 02, 2025
842.00
855.00
804.00
806.00
796.20
-4.35%
266,216
1.46
Jul 01, 2025
870.00
870.00
848.00
853.00
842.63
+1.95%
140,663
0.78
Jun 30, 2025
848.00
860.00
835.00
847.00
836.70
+0.76%
235,257
1.31
Jun 27, 2025
834.00
856.00
821.00
851.00
840.65
+3.29%
142,425
0.80
Jun 26, 2025
829.00
843.00
829.00
834.00
823.86
+1.96%
88,088
0.49
Jun 25, 2025
825.00
842.00
823.00
828.00
817.93
+0.26%
136,638
0.76
Jun 24, 2025
845.00
845.00
818.00
836.00
825.84
+2.58%
328,718
1.80
Jun 23, 2025
823.00
829.00
819.00
825.00
814.97
+0.99%
144,187
0.78
Jun 20, 2025
815.00
830.00
807.00
827.00
816.94
+2.97%
291,763
1.61
Jun 19, 2025
803.00
815.00
799.00
813.00
803.11
+2.24%
187,810
1.04
Jun 18, 2025
790.00
805.00
790.00
805.00
795.21
+2.63%
216,912
1.21
Jun 17, 2025
792.00
808.00
783.00
794.00
784.34
+1.49%
240,419
1.36
Jun 16, 2025
805.00
805.00
789.00
792.00
782.37
-0.40%
462,927
2.71
Jun 13, 2025
778.00
808.00
778.00
805.00
795.21
+2.76%
248,845
1.48
Jun 12, 2025
760.00
803.00
743.00
793.00
783.36
+5.63%
511,268
3.15
Jun 11, 2025
768.00
793.00
757.00
760.00
750.76
+0.05%
141,567
0.87
Jun 10, 2025
755.00
788.00
751.17
769.00
759.65
+2.43%
311,982
1.95
Jun 09, 2025
745.00
760.00
738.00
760.00
750.76
+3.69%
128,438
0.81
Jun 06, 2025
713.00
748.00
711.00
742.00
732.98
+4.47%
219,779
1.40
Jun 05, 2025
724.00
730.00
711.00
719.00
710.26
+0.53%
160,501
1.02
Jun 04, 2025
730.00
731.00
716.00
724.00
715.20
+1.79%
91,419
0.58
Jun 03, 2025
716.00
726.00
715.00
720.00
711.24
+1.23%
59,783
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis