PAYPOINT PLC ORD 1/3P - Price History
Monthly price history for PAY.L (PAYPOINT PLC ORD 1/3P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £5.26 | £5.26 |
| March 2024 | £4.86 | £4.86 |
| February 2024 | £4.96 | £4.96 |
| January 2024 | £5.40 | £5.49 |
| December 2023 | £5.11 | £5.20 |
| November 2023 | £4.62 | £4.70 |
| October 2023 | £5.15 | £5.34 |
| September 2023 | £5.04 | £5.23 |
| August 2023 | £5.31 | £5.51 |
| July 2023 | £4.86 | £5.12 |
| June 2023 | £4.58 | £4.82 |
| May 2023 | £3.66 | £3.86 |
| April 2023 | £4.17 | £4.40 |
| March 2023 | £4.32 | £4.55 |
| February 2023 | £4.59 | £4.84 |
| January 2023 | £4.82 | £5.18 |
| December 2022 | £4.75 | £5.10 |
| November 2022 | £4.92 | £5.37 |
| October 2022 | £5.31 | £5.80 |
| September 2022 | £5.49 | £6 |
| August 2022 | £5.81 | £6.44 |
| July 2022 | £5.41 | £6 |
| June 2022 | £5 | £5.62 |
| May 2022 | £5.08 | £5.80 |
| April 2022 | £5.07 | £5.79 |
| March 2022 | £5.09 | £5.82 |
| February 2022 | £5.22 | £5.97 |
| January 2022 | £5.69 | £6.59 |
| December 2021 | £5.74 | £6.65 |
| November 2021 | £5.12 | £6.01 |
| October 2021 | £5.88 | £6.90 |
| September 2021 | £6.05 | £7.10 |
| August 2021 | £6.04 | £7.09 |
| July 2021 | £4.97 | £5.90 |
| June 2021 | £4.77 | £5.66 |
| May 2021 | £4.91 | £5.91 |
| April 2021 | £4.98 | £6 |
| March 2021 | £4.90 | £5.90 |
| February 2021 | £4.85 | £5.84 |
| January 2021 | £5.10 | £6.22 |
| December 2020 | £5.37 | £6.54 |
| November 2020 | £4.83 | £5.96 |
| October 2020 | £4.08 | £5.04 |
| September 2020 | £4.08 | £5.04 |
| August 2020 | £5.10 | £6.30 |
| July 2020 | £4.81 | £6.01 |
| June 2020 | £4.79 | £5.99 |
| May 2020 | £5.89 | £7.44 |
| April 2020 | £5.23 | £6.61 |
| March 2020 | £4.24 | £5.36 |
| February 2020 | £6.57 | £8.30 |
| January 2020 | £7.74 | £9.99 |
| December 2019 | £7.84 | £10.12 |
| November 2019 | £7.70 | £10.16 |
| October 2019 | £6.93 | £9.14 |
| September 2019 | £6.92 | £9.12 |
| August 2019 | £6.57 | £8.87 |
| July 2019 | £7.03 | £9.48 |
| June 2019 | £7.03 | £9.70 |
| May 2019 | £7.81 | £10.88 |
| April 2019 | £7.22 | £10.06 |
| March 2019 | £6.15 | £8.57 |
| February 2019 | £6.25 | £8.70 |
| January 2019 | £6.10 | £8.50 |
| December 2018 | £5.81 | £8.09 |
| November 2018 | £6.12 | £8.80 |
| October 2018 | £5.50 | £7.91 |
| September 2018 | £6.45 | £9.28 |
| August 2018 | £6.53 | £9.39 |
| July 2018 | £6.49 | £9.33 |
| June 2018 | £6.50 | £9.35 |
| May 2018 | £6.54 | £9.94 |
| April 2018 | £5.66 | £8.59 |
| March 2018 | £5.25 | £7.98 |
| February 2018 | £5.27 | £8 |
| January 2018 | £5.85 | £8.89 |
| December 2017 | £6.01 | £9.13 |
| November 2017 | £5.88 | £9.20 |
| October 2017 | £5.87 | £9.18 |
| September 2017 | £6.10 | £9.54 |
| August 2017 | £5.88 | £9.20 |
| July 2017 | £5.72 | £8.96 |
| June 2017 | £5.65 | £8.84 |
| May 2017 | £5.70 | £9.46 |
| April 2017 | £6.13 | £10.17 |
| March 2017 | £6.18 | £10.25 |
| February 2017 | £5.88 | £9.75 |
| January 2017 | £5.80 | £9.62 |
| December 2016 | £5.84 | £10.06 |
| November 2016 | £5.63 | £9.98 |
| October 2016 | £6.07 | £10.75 |
| September 2016 | £5.83 | £10.32 |
| August 2016 | £5.53 | £9.80 |
| July 2016 | £5.57 | £9.87 |
| June 2016 | £5.10 | £9.03 |
| May 2016 | £4.97 | £9.28 |
| April 2016 | £4.52 | £8.43 |
| March 2016 | £4.01 | £7.48 |
| February 2016 | £4.01 | £7.48 |
| January 2016 | £4.23 | £7.90 |
| December 2015 | £4.94 | £9.22 |
| November 2015 | £5.05 | £9.56 |
| October 2015 | £5.23 | £9.90 |
| September 2015 | £5.40 | £10.22 |
| August 2015 | £5.39 | £10.20 |
| July 2015 | £5.29 | £10.02 |
| June 2015 | £5.23 | £9.91 |
| May 2015 | £4.87 | £9.46 |
| April 2015 | £4.39 | £8.52 |
| March 2015 | £4.22 | £8.20 |
| February 2015 | £4.42 | £8.59 |
| January 2015 | £4.26 | £8.28 |
| December 2014 | £4.63 | £9 |
| November 2014 | £4.87 | £9.59 |
| October 2014 | £4.38 | £8.62 |
| September 2014 | £5 | £9.84 |
| August 2014 | £5.45 | £10.72 |
| July 2014 | £5.33 | £10.49 |
| June 2014 | £5.58 | £10.99 |
| May 2014 | £5.25 | £10.55 |
| April 2014 | £5.65 | £11.37 |
| March 2014 | £5.69 | £11.45 |
| February 2014 | £5.79 | £11.65 |
| January 2014 | £5.46 | £10.99 |
| December 2013 | £5.03 | £10.11 |
| November 2013 | £5.22 | £10.62 |
| October 2013 | £5.12 | £10.41 |
| September 2013 | £5.22 | £10.62 |
| August 2013 | £5.34 | £10.86 |
| July 2013 | £5.37 | £10.91 |
| June 2013 | £5.19 | £10.55 |
| May 2013 | £4.70 | £9.70 |
| April 2013 | £3.95 | £8.14 |
| March 2013 | £4.30 | £8.88 |
| February 2013 | £4.28 | £8.82 |
| January 2013 | £4.06 | £8.36 |
| December 2012 | £4 | £8.24 |
| November 2012 | £4.02 | £8.40 |
| October 2012 | £3.69 | £7.70 |
| September 2012 | £3.43 | £7.16 |
| August 2012 | £3.44 | £7.17 |
| July 2012 | £3.35 | £6.98 |
| June 2012 | £3.37 | £7.04 |
| May 2012 | £2.87 | £6.14 |
| April 2012 | £2.99 | £6.40 |
| March 2012 | £2.91 | £6.22 |
| February 2012 | £2.71 | £5.80 |
| January 2012 | £2.58 | £5.53 |
| December 2011 | £2.58 | £5.52 |
| November 2011 | £2.31 | £4.95 |
| October 2011 | £2.32 | £5.04 |
| September 2011 | £2.16 | £4.70 |
| August 2011 | £2.29 | £5 |
| July 2011 | £2.50 | £5.46 |
| June 2011 | £2.34 | £5.10 |
| May 2011 | £2.31 | £5.18 |
| April 2011 | £2.08 | £4.68 |
| March 2011 | £1.83 | £4.10 |
| February 2011 | £1.49 | £3.35 |
| January 2011 | £1.65 | £3.70 |
| December 2010 | £1.59 | £3.56 |
| November 2010 | £1.41 | £3.25 |
| October 2010 | £1.39 | £3.20 |
| September 2010 | £1.24 | £2.84 |
| August 2010 | £1.32 | £3.03 |
| July 2010 | £1.44 | £3.32 |
| June 2010 | £1.15 | £2.65 |
| May 2010 | £1.18 | £2.84 |
| April 2010 | £1.29 | £3.11 |
| March 2010 | £1.45 | £3.50 |
| February 2010 | £1.57 | £3.80 |
| January 2010 | £1.66 | £4.02 |
| December 2009 | £1.82 | £4.39 |
| November 2009 | £1.79 | £4.40 |
| October 2009 | £1.83 | £4.50 |
| September 2009 | £1.83 | £4.50 |
| August 2009 | £2.08 | £5.10 |
| July 2009 | £2 | £4.90 |
| June 2009 | £1.99 | £4.88 |
| May 2009 | £1.89 | £4.74 |
| April 2009 | £1.91 | £4.79 |
| March 2009 | £1.45 | £3.64 |
| February 2009 | £1.53 | £3.85 |
| January 2009 | £1.78 | £4.48 |
| December 2008 | £1.99 | £5 |
| November 2008 | £1.92 | £4.89 |
| October 2008 | £2.07 | £5.26 |
| September 2008 | £2.08 | £5.28 |
| August 2008 | £2.52 | £6.40 |
| July 2008 | £2.53 | £6.44 |
| June 2008 | £2.34 | £5.95 |
| May 2008 | £2.43 | £6.28 |
| April 2008 | £2.11 | £5.45 |
| March 2008 | £2.19 | £5.67 |
| February 2008 | £2.34 | £6.05 |
| January 2008 | £2.22 | £5.75 |
| December 2007 | £2.59 | £6.70 |
| November 2007 | £2.54 | £6.57 |
| October 2007 | £2.38 | £6.20 |
| September 2007 | £2.30 | £6 |
| August 2007 | £2.31 | £6.02 |
| July 2007 | £2.23 | £5.83 |
| June 2007 | £2.38 | £6.22 |
| May 2007 | £2.54 | £6.73 |
| April 2007 | £2.69 | £7.13 |
| March 2007 | £2.51 | £6.65 |
| February 2007 | £2.14 | £5.66 |
| January 2007 | £2.34 | £6.20 |
| December 2006 | £2.26 | £5.97 |
| November 2006 | £2.29 | £6.05 |
| October 2006 | £2.24 | £5.98 |
| September 2006 | £2.51 | £6.68 |
| August 2006 | £2.29 | £6.12 |
| July 2006 | £2.16 | £5.76 |
| June 2006 | £2.48 | £6.60 |
| May 2006 | £2.43 | £6.48 |
| April 2006 | £2.47 | £6.67 |
| March 2006 | £2.82 | £7.60 |
| February 2006 | £2.52 | £6.80 |
| January 2006 | £2.42 | £6.53 |
| December 2005 | £1.78 | £4.80 |
| November 2005 | £1.47 | £3.97 |
| October 2005 | £1.14 | £3.11 |
| September 2005 | £1.13 | £3.08 |
| August 2005 | £0.91 | £2.48 |
| July 2005 | £0.96 | £2.60 |
| June 2005 | £0.91 | £2.46 |
| May 2005 | £0.79 | £2.18 |
| April 2005 | £0.87 | £2.42 |
| March 2005 | £0.88 | £2.44 |
| February 2005 | £0.91 | £2.54 |
| January 2005 | £0.88 | £2.44 |
| December 2004 | £0.88 | £2.44 |
| November 2004 | £0.84 | £2.34 |
| October 2004 | £0.80 | £2.22 |
| September 2004 | £0.75 | £2.08 |
| August 2004 | £8.75 | £19 |
| July 2004 | £8.75 | £19 |
| June 2004 | £9.58 | £20.80 |
PAY.L
Price: £5.26
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 7.21%
Payout Ratio: 8837.21%
Payout Ratio Range:
Dividend Per Share: 38.00 GBp
Earnings Per Share: 0.43 GBp
P/E Ratio: 11.77
Exchange: LSE
Sector: Technology
Industry: Software - Infrastructure
Volume: 84286
Market Capitalization: 351.5 million
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 1.02%
DGR5: 3.32%
DGR10: 21.66%