LSE - Delayed Quote GBp
PayPoint plc (PAY.L)
At close: November 15 at 5:05 PM GMT
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 |
|---|---|---|---|---|---|---|
| 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 8, 2024 | 810.00 | 818.80 | 800.00 | 809.00 | 809.00 | 62,336 |
| Nov 7, 2024 | 820.00 | 820.00 | 792.00 | 806.00 | 806.00 | 219,696 |
| Nov 6, 2024 | 802.00 | 819.00 | 794.80 | 809.00 | 809.00 | 214,055 |
| Nov 5, 2024 | 780.00 | 804.24 | 780.00 | 798.00 | 798.00 | 133,079 |
| Nov 4, 2024 | 783.00 | 793.00 | 779.00 | 790.00 | 790.00 | 262,972 |
| Nov 1, 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 9, 2024 | 655.00 | 674.98 | 655.00 | 670.00 | 670.00 | 57,270 |
| Oct 8, 2024 | 671.00 | 677.00 | 655.00 | 671.00 | 671.00 | 147,031 |
| Oct 7, 2024 | 673.00 | 692.00 | 659.35 | 675.00 | 675.00 | 50,854 |
| Oct 4, 2024 | 667.00 | 689.00 | 661.00 | 675.00 | 675.00 | 89,063 |
| Oct 3, 2024 | 663.00 | 670.00 | 659.00 | 670.00 | 670.00 | 61,039 |
| Oct 2, 2024 | 661.00 | 673.00 | 656.00 | 664.00 | 664.00 | 248,726 |
| Oct 1, 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 9, 2024 | 650.00 | 685.00 | 650.00 | 673.00 | 673.00 | 43,838 |
| Sep 6, 2024 | 660.00 | 675.00 | 656.75 | 658.00 | 658.00 | 69,725 |
| Sep 5, 2024 | 678.00 | 686.00 | 668.00 | 668.00 | 668.00 | 52,481 |
| Sep 4, 2024 | 675.00 | 681.00 | 662.92 | 680.00 | 680.00 | 88,055 |
| Sep 3, 2024 | 684.00 | 694.00 | 666.00 | 681.00 | 681.00 | 62,367 |
| Sep 2, 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 | 9.60 Dividend | |||||
| 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 | 690.40 | 77,166 |
| Aug 27, 2024 | 701.00 | 710.00 | 697.00 | 701.00 | 691.39 | 69,336 |
| Aug 23, 2024 | 700.00 | 714.00 | 682.00 | 700.00 | 690.40 | 38,287 |
| Aug 22, 2024 | 705.00 | 716.00 | 690.50 | 700.00 | 690.40 | 47,964 |
| Aug 21, 2024 | 721.00 | 721.00 | 708.00 | 708.00 | 698.29 | 98,045 |
| Aug 20, 2024 | 713.00 | 720.00 | 707.00 | 711.00 | 701.25 | 54,478 |
| Aug 19, 2024 | 700.00 | 722.00 | 687.00 | 714.00 | 704.21 | 68,114 |
| Aug 16, 2024 | 686.00 | 706.46 | 669.00 | 705.00 | 695.33 | 58,158 |
| Aug 15, 2024 | 688.00 | 708.00 | 685.96 | 691.00 | 681.52 | 88,414 |
| Aug 14, 2024 | 690.00 | 714.00 | 681.00 | 691.00 | 681.52 | 60,594 |
| Aug 13, 2024 | 694.00 | 709.00 | 679.00 | 689.00 | 679.55 | 63,557 |
| Aug 12, 2024 | 701.00 | 712.00 | 684.00 | 696.00 | 686.45 | 131,419 |
| Aug 9, 2024 | 684.00 | 707.00 | 677.00 | 702.00 | 692.37 | 119,587 |
| Aug 8, 2024 | 690.00 | 712.00 | 676.00 | 691.00 | 681.52 | 109,921 |
| Aug 7, 2024 | 658.00 | 695.00 | 657.21 | 689.00 | 679.55 | 96,510 |
| Aug 6, 2024 | 654.00 | 664.86 | 644.00 | 658.00 | 648.98 | 132,679 |
| Aug 5, 2024 | 661.00 | 684.00 | 620.50 | 658.00 | 648.98 | 240,824 |
| Aug 2, 2024 | 690.00 | 712.00 | 665.00 | 672.00 | 662.78 | 144,097 |
| Aug 1, 2024 | 702.00 | 712.00 | 685.00 | 698.00 | 688.43 | 261,982 |
| Jul 31, 2024 | 698.00 | 701.80 | 681.00 | 692.00 | 682.51 | 110,449 |
| Jul 30, 2024 | 683.00 | 702.46 | 681.50 | 696.00 | 686.45 | 139,224 |
| Jul 29, 2024 | 700.00 | 700.00 | 680.00 | 688.00 | 678.56 | 71,977 |
| Jul 26, 2024 | 668.00 | 695.00 | 654.00 | 688.00 | 678.56 | 164,592 |
| Jul 25, 2024 | 655.00 | 669.00 | 648.00 | 660.00 | 650.95 | 117,326 |
| Jul 24, 2024 | 669.00 | 673.00 | 660.00 | 666.00 | 656.87 | 40,186 |
| Jul 23, 2024 | 669.00 | 679.00 | 664.00 | 671.00 | 661.80 | 67,385 |
| Jul 22, 2024 | 663.00 | 672.86 | 653.00 | 665.00 | 655.88 | 102,093 |
| Jul 19, 2024 | 660.00 | 667.00 | 652.23 | 662.00 | 652.92 | 322,463 |
| Jul 18, 2024 | 660.00 | 669.00 | 652.96 | 660.00 | 650.95 | 93,088 |
| Jul 17, 2024 | 648.00 | 659.38 | 640.68 | 655.00 | 646.02 | 81,286 |
| Jul 16, 2024 | 646.00 | 666.00 | 634.00 | 644.00 | 635.17 | 95,206 |
| Jul 15, 2024 | 646.00 | 671.62 | 646.00 | 653.00 | 644.04 | 86,701 |
| Jul 12, 2024 | 660.00 | 670.01 | 648.00 | 648.00 | 639.11 | 116,355 |
| Jul 11, 2024 | 641.00 | 659.31 | 636.00 | 655.00 | 646.02 | 48,536 |
| Jul 10, 2024 | 635.00 | 644.00 | 630.00 | 640.00 | 631.22 | 52,533 |
| Jul 9, 2024 | 615.00 | 644.00 | 615.00 | 632.00 | 623.33 | 43,972 |
| Jul 8, 2024 | 610.00 | 644.00 | 610.00 | 623.00 | 614.46 | 81,695 |
| Jul 5, 2024 | 643.00 | 643.00 | 611.00 | 620.00 | 611.50 | 85,056 |
| Jul 4, 2024 | 9.60 Dividend | |||||
| Jul 4, 2024 | 639.00 | 642.00 | 612.00 | 627.00 | 618.40 | 113,256 |
| Jul 3, 2024 | 655.00 | 655.00 | 616.00 | 633.00 | 614.85 | 153,780 |
| Jul 2, 2024 | 646.00 | 650.00 | 636.00 | 638.00 | 619.71 | 74,816 |
| Jul 1, 2024 | 670.00 | 670.00 | 640.00 | 643.00 | 624.56 | 90,551 |
| Jun 28, 2024 | 670.00 | 670.00 | 631.00 | 636.00 | 617.76 | 164,087 |
| Jun 27, 2024 | 643.00 | 663.00 | 639.00 | 650.00 | 631.36 | 246,077 |
| Jun 26, 2024 | 655.00 | 657.84 | 628.00 | 635.00 | 616.79 | 139,143 |
| Jun 25, 2024 | 650.00 | 655.00 | 639.00 | 647.00 | 628.45 | 179,401 |
| Jun 24, 2024 | 650.00 | 650.00 | 631.00 | 640.00 | 621.65 | 384,077 |
| Jun 21, 2024 | 638.00 | 649.00 | 629.00 | 636.00 | 617.76 | 81,410 |
| Jun 20, 2024 | 650.00 | 650.00 | 621.00 | 637.00 | 618.74 | 54,331 |
| Jun 19, 2024 | 640.00 | 648.00 | 609.00 | 630.00 | 611.94 | 105,346 |
| Jun 18, 2024 | 642.00 | 645.80 | 626.00 | 626.00 | 608.05 | 143,304 |
| Jun 17, 2024 | 625.00 | 645.00 | 610.00 | 640.00 | 621.65 | 173,155 |
| Jun 14, 2024 | 618.00 | 621.75 | 605.00 | 613.00 | 595.42 | 131,986 |
| Jun 13, 2024 | 585.00 | 619.00 | 568.00 | 608.00 | 590.57 | 387,519 |
| Jun 12, 2024 | 568.00 | 579.00 | 564.00 | 567.00 | 550.74 | 162,527 |
| Jun 11, 2024 | 573.00 | 573.00 | 553.00 | 566.00 | 549.77 | 78,030 |
| Jun 10, 2024 | 573.00 | 573.00 | 551.00 | 558.00 | 542.00 | 60,953 |
| Jun 7, 2024 | 565.00 | 571.00 | 551.00 | 564.00 | 547.83 | 46,560 |
| Jun 6, 2024 | 562.00 | 571.00 | 555.00 | 560.00 | 543.94 | 317,925 |
| Jun 5, 2024 | 567.00 | 573.00 | 563.00 | 570.00 | 553.66 | 39,070 |
| Jun 4, 2024 | 550.00 | 568.00 | 550.00 | 568.00 | 551.71 | 71,019 |
| Jun 3, 2024 | 546.00 | 567.00 | 540.00 | 563.00 | 546.86 | 110,245 |
| May 31, 2024 | 549.00 | 549.00 | 532.00 | 549.00 | 533.26 | 100,383 |
| May 30, 2024 | 530.00 | 553.00 | 530.00 | 543.00 | 527.43 | 65,664 |
| May 29, 2024 | 536.00 | 562.00 | 531.00 | 541.00 | 525.49 | 83,974 |
| May 28, 2024 | 547.00 | 554.00 | 539.00 | 547.00 | 531.32 | 69,627 |
| May 24, 2024 | 557.00 | 557.00 | 534.00 | 547.00 | 531.32 | 80,368 |
| May 23, 2024 | 562.00 | 570.00 | 532.00 | 544.00 | 528.40 | 78,483 |
| May 22, 2024 | 570.00 | 577.00 | 545.00 | 545.00 | 529.37 | 212,533 |
| May 21, 2024 | 552.00 | 567.00 | 540.00 | 567.00 | 550.74 | 215,886 |
| May 20, 2024 | 546.00 | 551.00 | 524.68 | 551.00 | 535.20 | 199,971 |
| May 17, 2024 | 534.00 | 545.00 | 530.00 | 533.00 | 517.72 | 63,035 |
| May 16, 2024 | 530.00 | 549.00 | 529.00 | 537.00 | 521.60 | 55,792 |
| May 15, 2024 | 545.00 | 553.00 | 535.00 | 536.00 | 520.63 | 23,432 |
| May 14, 2024 | 563.00 | 569.00 | 533.00 | 544.00 | 528.40 | 307,798 |
| May 13, 2024 | 548.00 | 567.00 | 534.00 | 548.00 | 532.29 | 36,387 |
| May 10, 2024 | 567.00 | 568.00 | 539.01 | 544.00 | 528.40 | 31,347 |
| May 9, 2024 | 551.00 | 565.00 | 535.00 | 540.00 | 524.52 | 127,630 |
| May 8, 2024 | 554.00 | 566.00 | 546.00 | 553.00 | 537.14 | 95,732 |
| May 7, 2024 | 550.00 | 554.60 | 541.60 | 550.00 | 534.23 | 119,804 |
| May 3, 2024 | 524.00 | 549.36 | 524.00 | 548.00 | 532.29 | 131,602 |
| May 2, 2024 | 537.00 | 540.00 | 528.00 | 538.00 | 522.57 | 57,615 |
| May 1, 2024 | 525.00 | 537.17 | 522.00 | 532.00 | 516.75 | 72,301 |
| Apr 30, 2024 | 530.00 | 542.98 | 518.00 | 527.00 | 511.89 | 64,690 |
| Apr 29, 2024 | 509.00 | 528.98 | 509.00 | 525.00 | 509.95 | 85,743 |
| Apr 26, 2024 | 522.00 | 532.00 | 510.00 | 513.00 | 498.29 | 172,360 |
| Apr 25, 2024 | 522.00 | 535.90 | 520.00 | 526.00 | 510.92 | 59,660 |
| Apr 24, 2024 | 530.00 | 541.80 | 519.00 | 527.00 | 511.89 | 88,843 |
| Apr 23, 2024 | 536.00 | 536.00 | 517.00 | 531.00 | 515.78 | 99,452 |
| Apr 22, 2024 | 492.00 | 545.00 | 490.50 | 533.00 | 517.72 | 245,070 |
| Apr 19, 2024 | 476.50 | 495.80 | 475.00 | 486.00 | 472.07 | 50,146 |
| Apr 18, 2024 | 487.00 | 491.00 | 473.77 | 482.50 | 468.67 | 95,224 |
| Apr 17, 2024 | 489.00 | 500.00 | 479.00 | 479.50 | 465.75 | 66,221 |
| Apr 16, 2024 | 508.00 | 508.00 | 480.00 | 492.00 | 477.89 | 100,214 |
| Apr 15, 2024 | 497.00 | 507.00 | 480.50 | 492.00 | 477.89 | 156,267 |
| Apr 12, 2024 | 499.00 | 499.00 | 480.00 | 485.00 | 471.09 | 61,240 |
| Apr 11, 2024 | 470.00 | 490.00 | 470.00 | 489.00 | 474.98 | 73,694 |
| Apr 10, 2024 | 479.50 | 489.00 | 474.01 | 478.00 | 464.29 | 209,635 |
| Apr 9, 2024 | 480.00 | 498.00 | 471.50 | 479.00 | 465.27 | 71,296 |
| Apr 8, 2024 | 499.00 | 499.00 | 471.11 | 483.50 | 469.64 | 102,789 |
| Apr 5, 2024 | 473.00 | 498.50 | 473.00 | 477.50 | 463.81 | 57,666 |
| Apr 4, 2024 | 484.00 | 487.00 | 481.54 | 486.50 | 472.55 | 67,363 |
| Apr 3, 2024 | 487.00 | 499.50 | 478.00 | 483.50 | 469.64 | 54,543 |
| Apr 2, 2024 | 500.00 | 500.00 | 475.50 | 482.00 | 468.18 | 89,249 |
| Mar 28, 2024 | 500.00 | 509.00 | 481.50 | 486.00 | 472.07 | 100,537 |
| Mar 27, 2024 | 475.50 | 503.00 | 475.00 | 502.00 | 487.61 | 129,396 |
| Mar 26, 2024 | 481.00 | 482.00 | 474.39 | 479.50 | 465.75 | 580,669 |
| Mar 25, 2024 | 485.00 | 499.50 | 479.00 | 480.50 | 466.72 | 97,262 |
| Mar 22, 2024 | 485.50 | 488.50 | 479.65 | 481.00 | 467.21 | 73,521 |
| Mar 21, 2024 | 490.00 | 496.00 | 482.50 | 485.00 | 471.09 | 68,968 |
| Mar 20, 2024 | 504.00 | 504.00 | 485.00 | 487.00 | 473.04 | 189,895 |
| Mar 19, 2024 | 485.00 | 490.00 | 482.00 | 482.00 | 468.18 | 59,788 |
| Mar 18, 2024 | 490.00 | 491.00 | 483.50 | 486.50 | 472.55 | 62,217 |
| Mar 15, 2024 | 483.50 | 491.00 | 483.50 | 485.00 | 471.09 | 152,871 |
| Mar 14, 2024 | 485.50 | 495.00 | 484.00 | 485.00 | 471.09 | 41,851 |
| Mar 13, 2024 | 485.50 | 492.50 | 485.50 | 487.50 | 473.52 | 34,971 |
| Mar 12, 2024 | 480.00 | 492.50 | 480.00 | 486.50 | 472.55 | 50,323 |
| Mar 11, 2024 | 496.00 | 499.50 | 484.75 | 489.00 | 474.98 | 47,658 |
| Mar 8, 2024 | 490.00 | 493.50 | 487.00 | 491.00 | 476.92 | 133,475 |
| Mar 7, 2024 | 484.00 | 496.75 | 480.50 | 494.00 | 479.84 | 193,955 |
| Mar 6, 2024 | 500.00 | 500.00 | 480.50 | 487.00 | 473.04 | 135,502 |
| Mar 5, 2024 | 490.00 | 514.00 | 485.50 | 489.00 | 474.98 | 103,279 |
| Mar 4, 2024 | 494.00 | 499.50 | 486.00 | 495.00 | 480.81 | 61,729 |
| Mar 1, 2024 | 490.00 | 512.00 | 490.00 | 494.00 | 479.84 | 111,319 |
| Feb 29, 2024 | 498.00 | 514.00 | 492.50 | 496.00 | 481.78 | 58,612 |
| Feb 28, 2024 | 515.00 | 515.00 | 490.00 | 495.50 | 481.29 | 66,574 |
| Feb 27, 2024 | 502.00 | 510.00 | 490.51 | 500.00 | 485.66 | 251,999 |
| Feb 26, 2024 | 500.00 | 505.11 | 497.00 | 502.00 | 487.61 | 36,623 |
| Feb 23, 2024 | 506.00 | 515.00 | 500.00 | 502.00 | 487.61 | 57,691 |
| Feb 22, 2024 | 520.00 | 520.00 | 497.50 | 510.00 | 495.38 | 354,562 |
| Feb 21, 2024 | 499.50 | 501.00 | 488.00 | 494.50 | 480.32 | 78,168 |
| Feb 20, 2024 | 501.00 | 518.00 | 495.00 | 502.00 | 487.61 | 44,824 |
| Feb 19, 2024 | 499.50 | 509.00 | 495.21 | 500.00 | 485.66 | 43,240 |
| Feb 16, 2024 | 502.00 | 513.00 | 499.00 | 503.00 | 488.58 | 49,420 |
| Feb 15, 2024 | 516.00 | 519.00 | 500.00 | 502.00 | 487.61 | 62,621 |
| Feb 14, 2024 | 501.00 | 516.82 | 501.00 | 512.00 | 497.32 | 132,136 |
| Feb 13, 2024 | 525.00 | 525.00 | 495.50 | 510.00 | 495.38 | 266,963 |
| Feb 12, 2024 | 527.00 | 527.00 | 503.00 | 510.00 | 495.38 | 63,979 |
| Feb 9, 2024 | 528.00 | 528.00 | 498.50 | 509.00 | 494.41 | 75,555 |
| Feb 8, 2024 | 514.00 | 520.00 | 504.00 | 506.00 | 491.49 | 144,739 |
| Feb 7, 2024 | 521.00 | 521.98 | 509.01 | 511.00 | 496.35 | 113,261 |
| Feb 6, 2024 | 527.00 | 537.00 | 514.65 | 524.00 | 508.98 | 59,017 |
| Feb 5, 2024 | 520.00 | 539.00 | 502.00 | 521.00 | 506.06 | 94,534 |
| Feb 2, 2024 | 519.00 | 534.00 | 517.00 | 523.00 | 508.00 | 136,538 |
| Feb 1, 2024 | 9.50 Dividend | |||||
| Feb 1, 2024 | 539.00 | 549.00 | 516.00 | 517.00 | 502.18 | 208,752 |
| Jan 31, 2024 | 547.00 | 557.00 | 541.00 | 549.00 | 524.03 | 50,309 |
| Jan 30, 2024 | 543.00 | 551.00 | 535.00 | 547.00 | 522.12 | 105,870 |
| Jan 29, 2024 | 539.00 | 548.00 | 532.58 | 547.00 | 522.12 | 115,210 |
| Jan 26, 2024 | 540.00 | 548.00 | 531.02 | 536.00 | 511.62 | 180,687 |
| Jan 25, 2024 | 545.00 | 548.00 | 536.00 | 536.00 | 511.62 | 82,904 |
| Jan 24, 2024 | 533.00 | 554.00 | 533.00 | 550.00 | 524.99 | 188,438 |
| Jan 23, 2024 | 528.00 | 537.00 | 522.00 | 533.00 | 508.76 | 320,559 |
| Jan 22, 2024 | 514.00 | 528.00 | 511.56 | 528.00 | 503.99 | 267,741 |
| Jan 19, 2024 | 512.00 | 517.00 | 506.00 | 516.00 | 492.53 | 101,225 |
| Jan 18, 2024 | 503.00 | 512.00 | 497.57 | 506.00 | 482.99 | 116,429 |
| Jan 17, 2024 | 510.00 | 511.00 | 493.50 | 499.00 | 476.31 | 145,018 |
| Jan 16, 2024 | 512.00 | 516.00 | 510.00 | 512.00 | 488.71 | 89,417 |
| Jan 15, 2024 | 513.00 | 518.00 | 509.00 | 514.00 | 490.62 | 62,763 |
| Jan 12, 2024 | 507.00 | 516.00 | 507.00 | 515.00 | 491.58 | 126,782 |
| Jan 11, 2024 | 519.00 | 520.00 | 507.00 | 508.00 | 484.90 | 116,190 |
| Jan 10, 2024 | 526.00 | 532.00 | 512.00 | 516.00 | 492.53 | 95,656 |
| Jan 9, 2024 | 530.00 | 529.00 | 523.00 | 524.00 | 500.17 | 139,622 |
| Jan 8, 2024 | 519.00 | 529.00 | 516.00 | 528.00 | 503.99 | 97,933 |
| Jan 5, 2024 | 530.00 | 532.00 | 519.00 | 519.00 | 495.40 | 145,670 |
| Jan 4, 2024 | 523.00 | 533.00 | 521.00 | 533.00 | 508.76 | 286,325 |
| Jan 3, 2024 | 523.00 | 523.00 | 511.00 | 520.00 | 496.35 | 149,807 |
| Jan 2, 2024 | 523.00 | 523.00 | 509.00 | 512.00 | 488.71 | 118,843 |
| Dec 29, 2023 | 514.00 | 524.00 | 509.31 | 520.00 | 496.35 | 69,021 |
| Dec 28, 2023 | 514.00 | 519.00 | 507.00 | 509.00 | 485.85 | 26,163 |
| Dec 27, 2023 | 512.00 | 519.00 | 507.00 | 511.00 | 487.76 | 98,258 |
| Dec 22, 2023 | 507.00 | 516.00 | 506.00 | 510.00 | 486.81 | 260,590 |
| Dec 21, 2023 | 505.00 | 510.00 | 499.50 | 507.00 | 483.94 | 86,368 |
| Dec 20, 2023 | 500.00 | 516.00 | 500.00 | 510.00 | 486.81 | 192,680 |
| Dec 19, 2023 | 491.50 | 498.50 | 486.72 | 497.00 | 474.40 | 162,640 |
| Dec 18, 2023 | 490.00 | 493.50 | 478.00 | 481.00 | 459.12 | 143,848 |
| Dec 15, 2023 | 483.00 | 494.50 | 480.50 | 485.00 | 462.94 | 306,531 |
| Dec 14, 2023 | 481.50 | 490.49 | 477.13 | 479.00 | 457.21 | 258,579 |
| Dec 13, 2023 | 488.00 | 488.00 | 472.50 | 477.00 | 455.31 | 183,777 |
| Dec 12, 2023 | 473.00 | 488.50 | 468.50 | 481.00 | 459.12 | 380,750 |
| Dec 11, 2023 | 462.00 | 474.00 | 461.00 | 469.50 | 448.15 | 280,816 |
| Dec 8, 2023 | 464.50 | 470.50 | 458.00 | 463.50 | 442.42 | 415,081 |
| Dec 7, 2023 | 453.50 | 461.50 | 450.50 | 458.00 | 437.17 | 132,809 |
| Dec 6, 2023 | 456.00 | 460.50 | 450.00 | 453.50 | 432.87 | 232,648 |
| Dec 5, 2023 | 459.50 | 463.50 | 449.00 | 456.00 | 435.26 | 808,290 |
| Dec 4, 2023 | 466.00 | 473.50 | 445.00 | 456.50 | 435.74 | 2,288,886 |
| Dec 1, 2023 | 476.00 | 494.50 | 461.03 | 464.00 | 442.90 | 1,797,290 |
| Nov 30, 2023 | 9.50 Dividend | |||||
| Nov 30, 2023 | 500.00 | 500.00 | 470.00 | 470.50 | 449.10 | 303,993 |
| Nov 29, 2023 | 505.00 | 509.00 | 492.88 | 499.50 | 467.71 | 194,034 |
| Nov 28, 2023 | 506.00 | 508.00 | 490.00 | 503.00 | 470.99 | 398,773 |
| Nov 27, 2023 | 520.00 | 520.00 | 503.10 | 504.00 | 471.93 | 277,446 |
| Nov 24, 2023 | 525.00 | 528.00 | 505.00 | 510.00 | 477.55 | 184,241 |
| Nov 23, 2023 | 540.00 | 540.00 | 511.00 | 526.00 | 492.53 | 199,636 |
| Nov 22, 2023 | 538.00 | 540.00 | 529.00 | 530.00 | 496.27 | 534,471 |
| Nov 21, 2023 | 534.00 | 536.00 | 525.00 | 531.00 | 497.21 | 304,933 |
| Nov 20, 2023 | 537.00 | 543.09 | 524.00 | 530.00 | 496.27 | 417,720 |
| Nov 17, 2023 | 550.00 | 552.00 | 532.00 | 536.00 | 501.89 | 95,627 |
| Nov 16, 2023 | 556.00 | 560.00 | 544.00 | 546.00 | 511.26 | 121,209 |
| Nov 15, 2023 | 566.00 | 578.00 | 552.00 | 556.00 | 520.62 | 257,056 |
Related Tickers
BKS.L Beeks Financial Cloud Group plc
257.00
-1.15%
FNX.L Fonix Plc
235.50
-0.21%
ERDLF EROAD Limited
0.6087
0.00%
B4P.AX Beforepay Group Limited
1.2200
+1.08%
ADBE34.SA Adobe Inc.
61.39
-0.86%
BGO.L Bango PLC
105.00
0.00%
TCX Tucows Inc.
15.99
+1.52%
EML.AX EML Payments Limited
0.6600
-0.75%
SEE.L Seeing Machines Limited
3.5000
-0.28%
TC.TO Tucows Inc.
22.60
+1.94%