Advertisement
U.S. Markets closed
S&P Futures
5,908.25 +11.75 (+0.20%) Dow Futures
43,578.00 +10.00 (+0.02%) Nasdaq Futures
20,594.25 +100.50 (+0.49%) Russell 2000 Futures
2,320.00 +6.40 (+0.28%) Crude Oil
66.80 -0.22 (-0.33%) Gold
2,576.20 +6.10 (+0.24%)
PayPoint plc (PAY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:05PM GMT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 827.00 | 836.00 | 806.01 | 816.00 | 816.00 | 201,090 |
| Nov 14, 2024 | 817.00 | 829.00 | 813.00 | 829.00 | 829.00 | 1,325,441 |
| Nov 13, 2024 | 820.00 | 828.00 | 810.00 | 819.00 | 819.00 | 123,578 |
| Nov 12, 2024 | 808.00 | 835.00 | 808.00 | 810.00 | 810.00 | 66,740 |
| Nov 11, 2024 | 819.00 | 825.44 | 804.00 | 820.00 | 820.00 | 73,439 |
| Nov 08, 2024 | 810.00 | 818.80 | 800.00 | 809.00 | 809.00 | 62,336 |
| Nov 07, 2024 | 820.00 | 820.00 | 792.00 | 806.00 | 806.00 | 219,696 |
| Nov 06, 2024 | 802.00 | 819.00 | 794.80 | 809.00 | 809.00 | 214,055 |
| Nov 05, 2024 | 780.00 | 804.24 | 780.00 | 798.00 | 798.00 | 133,079 |
| Nov 04, 2024 | 783.00 | 793.00 | 779.00 | 790.00 | 790.00 | 262,972 |
| Nov 01, 2024 | 770.00 | 791.00 | 770.00 | 783.00 | 783.00 | 78,567 |
| Oct 31, 2024 | 765.00 | 777.90 | 765.00 | 770.00 | 770.00 | 394,052 |
| Oct 30, 2024 | 760.00 | 776.88 | 740.00 | 775.00 | 775.00 | 261,319 |
| Oct 29, 2024 | 751.00 | 751.00 | 743.42 | 750.00 | 750.00 | 86,669 |
| Oct 28, 2024 | 775.00 | 775.00 | 734.00 | 750.00 | 750.00 | 273,612 |
| Oct 25, 2024 | 770.00 | 772.00 | 757.00 | 768.00 | 768.00 | 135,951 |
| Oct 24, 2024 | 739.00 | 769.00 | 726.00 | 764.00 | 764.00 | 77,616 |
| Oct 23, 2024 | 770.00 | 770.00 | 734.00 | 749.00 | 749.00 | 252,537 |
| Oct 22, 2024 | 750.00 | 751.49 | 728.00 | 744.00 | 744.00 | 177,517 |
| Oct 21, 2024 | 729.00 | 747.00 | 727.00 | 730.00 | 730.00 | 97,553 |
| Oct 18, 2024 | 740.00 | 747.00 | 725.00 | 735.00 | 735.00 | 167,655 |
| Oct 17, 2024 | 709.00 | 731.00 | 704.00 | 728.00 | 728.00 | 168,521 |
| Oct 16, 2024 | 698.00 | 710.00 | 694.00 | 710.00 | 710.00 | 184,706 |
| Oct 15, 2024 | 684.00 | 704.00 | 680.00 | 698.00 | 698.00 | 88,874 |
| Oct 14, 2024 | 689.00 | 689.00 | 674.00 | 688.00 | 688.00 | 83,384 |
| Oct 11, 2024 | 675.00 | 679.24 | 672.00 | 678.00 | 678.00 | 29,447 |
| Oct 10, 2024 | 675.00 | 689.00 | 668.00 | 680.00 | 680.00 | 52,709 |
| Oct 09, 2024 | 655.00 | 674.98 | 655.00 | 670.00 | 670.00 | 57,270 |
| Oct 08, 2024 | 671.00 | 677.00 | 655.00 | 671.00 | 671.00 | 147,031 |
| Oct 07, 2024 | 673.00 | 692.00 | 659.35 | 675.00 | 675.00 | 50,854 |
| Oct 04, 2024 | 667.00 | 689.00 | 661.00 | 675.00 | 675.00 | 89,063 |
| Oct 03, 2024 | 663.00 | 670.00 | 659.00 | 670.00 | 670.00 | 61,039 |
| Oct 02, 2024 | 661.00 | 673.00 | 656.00 | 664.00 | 664.00 | 248,726 |
| Oct 01, 2024 | 667.00 | 680.00 | 666.45 | 667.00 | 667.00 | 102,191 |
| Sep 30, 2024 | 680.00 | 686.00 | 676.00 | 676.00 | 676.00 | 76,854 |
| Sep 27, 2024 | 674.00 | 691.00 | 670.33 | 687.00 | 687.00 | 39,768 |
| Sep 26, 2024 | 676.00 | 691.00 | 669.00 | 673.00 | 673.00 | 90,237 |
| Sep 25, 2024 | 695.00 | 695.00 | 670.00 | 672.00 | 672.00 | 117,377 |
| Sep 24, 2024 | 693.00 | 696.00 | 685.00 | 687.00 | 687.00 | 59,869 |
| Sep 23, 2024 | 680.00 | 694.06 | 675.00 | 690.00 | 690.00 | 95,887 |
| Sep 20, 2024 | 666.00 | 680.00 | 656.00 | 680.00 | 680.00 | 365,574 |
| Sep 19, 2024 | 670.00 | 675.00 | 666.00 | 667.00 | 667.00 | 70,112 |
| Sep 18, 2024 | 668.00 | 671.00 | 662.00 | 669.00 | 669.00 | 48,685 |
| Sep 17, 2024 | 667.00 | 671.00 | 663.00 | 670.00 | 670.00 | 31,202 |
| Sep 16, 2024 | 661.00 | 673.00 | 661.00 | 670.00 | 670.00 | 71,779 |
| Sep 13, 2024 | 665.00 | 673.00 | 663.00 | 672.00 | 672.00 | 71,659 |
| Sep 12, 2024 | 663.00 | 672.00 | 661.00 | 669.00 | 669.00 | 42,129 |
| Sep 11, 2024 | 665.00 | 666.00 | 656.00 | 665.00 | 665.00 | 84,617 |
| Sep 10, 2024 | 669.00 | 679.00 | 659.00 | 665.00 | 665.00 | 103,957 |
| Sep 09, 2024 | 650.00 | 685.00 | 650.00 | 673.00 | 673.00 | 43,838 |
| Sep 06, 2024 | 660.00 | 675.00 | 656.75 | 658.00 | 658.00 | 69,725 |
| Sep 05, 2024 | 678.00 | 686.00 | 668.00 | 668.00 | 668.00 | 52,481 |
| Sep 04, 2024 | 675.00 | 681.00 | 662.92 | 680.00 | 680.00 | 88,055 |
| Sep 03, 2024 | 684.00 | 694.00 | 666.00 | 681.00 | 681.00 | 62,367 |
| Sep 02, 2024 | 687.00 | 688.00 | 668.00 | 684.00 | 684.00 | 64,504 |
| Aug 30, 2024 | 680.00 | 697.00 | 669.77 | 687.00 | 687.00 | 91,388 |
| Aug 29, 2024 | 695.00 | 699.00 | 659.00 | 678.00 | 678.00 | 136,256 |
| Aug 28, 2024 | 698.00 | 711.00 | 669.00 | 700.00 | 700.00 | 77,166 |
| Aug 27, 2024 | 701.00 | 710.00 | 697.00 | 701.00 | 701.00 | 69,336 |
| Aug 23, 2024 | 700.00 | 714.00 | 682.00 | 700.00 | 700.00 | 38,287 |
| Aug 22, 2024 | 705.00 | 716.00 | 690.50 | 700.00 | 700.00 | 47,964 |
| Aug 21, 2024 | 721.00 | 721.00 | 708.00 | 708.00 | 708.00 | 98,045 |
| Aug 20, 2024 | 713.00 | 720.00 | 707.00 | 711.00 | 711.00 | 54,478 |
| Aug 19, 2024 | 700.00 | 722.00 | 687.00 | 714.00 | 714.00 | 68,114 |
| Aug 16, 2024 | 686.00 | 706.46 | 669.00 | 705.00 | 705.00 | 58,158 |
| Aug 15, 2024 | 688.00 | 708.00 | 685.96 | 691.00 | 691.00 | 88,414 |
| Aug 14, 2024 | 690.00 | 714.00 | 681.00 | 691.00 | 691.00 | 60,594 |
| Aug 13, 2024 | 694.00 | 709.00 | 679.00 | 689.00 | 689.00 | 63,557 |
| Aug 12, 2024 | 701.00 | 712.00 | 684.00 | 696.00 | 696.00 | 131,419 |
| Aug 09, 2024 | 684.00 | 707.00 | 677.00 | 702.00 | 702.00 | 119,587 |
| Aug 08, 2024 | 690.00 | 712.00 | 676.00 | 691.00 | 691.00 | 109,921 |
| Aug 07, 2024 | 658.00 | 695.00 | 657.21 | 689.00 | 689.00 | 96,510 |
| Aug 06, 2024 | 654.00 | 664.86 | 644.00 | 658.00 | 658.00 | 132,679 |
| Aug 05, 2024 | 661.00 | 684.00 | 620.50 | 658.00 | 658.00 | 240,824 |
| Aug 02, 2024 | 690.00 | 712.00 | 665.00 | 672.00 | 672.00 | 144,097 |
| Aug 01, 2024 | 702.00 | 712.00 | 685.00 | 698.00 | 698.00 | 261,982 |
| Jul 31, 2024 | 698.00 | 701.80 | 681.00 | 692.00 | 692.00 | 110,449 |
| Jul 30, 2024 | 683.00 | 702.46 | 681.50 | 696.00 | 696.00 | 139,224 |
| Jul 29, 2024 | 700.00 | 700.00 | 680.00 | 688.00 | 688.00 | 71,977 |
| Jul 26, 2024 | 668.00 | 695.00 | 654.00 | 688.00 | 688.00 | 164,592 |
| Jul 25, 2024 | 655.00 | 669.00 | 648.00 | 660.00 | 660.00 | 117,326 |
| Jul 24, 2024 | 669.00 | 673.00 | 660.00 | 666.00 | 666.00 | 40,186 |
| Jul 23, 2024 | 669.00 | 679.00 | 664.00 | 671.00 | 671.00 | 67,385 |
| Jul 22, 2024 | 663.00 | 672.86 | 653.00 | 665.00 | 665.00 | 102,093 |
| Jul 19, 2024 | 660.00 | 667.00 | 652.23 | 662.00 | 662.00 | 322,463 |
| Jul 18, 2024 | 660.00 | 669.00 | 652.96 | 660.00 | 660.00 | 93,088 |
| Jul 17, 2024 | 648.00 | 659.38 | 640.68 | 655.00 | 655.00 | 81,286 |
| Jul 16, 2024 | 646.00 | 666.00 | 634.00 | 644.00 | 644.00 | 95,206 |
| Jul 15, 2024 | 646.00 | 671.62 | 646.00 | 653.00 | 653.00 | 86,701 |
| Jul 12, 2024 | 660.00 | 670.01 | 648.00 | 648.00 | 648.00 | 116,355 |
| Jul 11, 2024 | 641.00 | 659.31 | 636.00 | 655.00 | 655.00 | 48,536 |
| Jul 10, 2024 | 635.00 | 644.00 | 630.00 | 640.00 | 640.00 | 52,533 |
| Jul 09, 2024 | 615.00 | 644.00 | 615.00 | 632.00 | 632.00 | 43,972 |
| Jul 08, 2024 | 610.00 | 644.00 | 610.00 | 623.00 | 623.00 | 81,695 |
| Jul 05, 2024 | 643.00 | 643.00 | 611.00 | 620.00 | 620.00 | 85,056 |
| Jul 04, 2024 | 639.00 | 642.00 | 612.00 | 627.00 | 627.00 | 113,256 |
| Jul 03, 2024 | 655.00 | 655.00 | 616.00 | 633.00 | 633.00 | 153,780 |
| Jul 02, 2024 | 646.00 | 650.00 | 636.00 | 638.00 | 638.00 | 74,816 |
| Jul 01, 2024 | 670.00 | 670.00 | 640.00 | 643.00 | 643.00 | 90,551 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.