Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Paypal (PYP3) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 16.20 16.55 16.15 16.175 329
26th Jun 2025 (Thu) 16.05 16.05 15.50 15.625 3,008
25th Jun 2025 (Wed) 16.65 16.80 16.65 16.45 177
24th Jun 2025 (Tue) 16.20 16.35 15.95 16.25 67
23rd Jun 2025 (Mon) 14.25 15.00 14.25 14.90 251
20th Jun 2025 (Fri) 13.50 14.40 13.30 14.325 472
19th Jun 2025 (Thu) 13.15 13.40 13.15 12.95 871
18th Jun 2025 (Wed) 14.95 15.60 14.80 14.875 164
17th Jun 2025 (Tue) 15.70 15.70 15.45 15.45 0
16th Jun 2025 (Mon) 15.45 16.00 15.45 15.70 130
13th Jun 2025 (Fri) 16.70 17.20 14.90 15.35 240
12th Jun 2025 (Thu) 17.15 17.75 17.10 17.925 48
11th Jun 2025 (Wed) 17.45 18.45 17.45 17.80 1,253
10th Jun 2025 (Tue) 17.10 17.65 17.10 17.775 89
9th Jun 2025 (Mon) 17.10 17.65 16.60 16.85 377
6th Jun 2025 (Fri) 16.55 16.55 16.55 16.625 4
5th Jun 2025 (Thu) 16.80 17.20 16.25 16.90 256
4th Jun 2025 (Wed) 15.80 16.75 15.60 16.525 1,192
3rd Jun 2025 (Tue) 15.80 15.80 15.80 15.275 4
2nd Jun 2025 (Mon) 14.30 14.30 13.95 14.70 333
30th May 2025 (Fri) 15.45 15.45 15.025 15.025 0
29th May 2025 (Thu) 15.95 15.95 15.95 15.45 100
28th May 2025 (Wed) 15.775 15.775 15.625 15.625 0
27th May 2025 (Tue) 14.45 16.00 14.45 15.775 132
26th May 2025 (Mon) 16.60 16.60 16.60 16.60 0
23rd May 2025 (Fri) 15.75 15.75 14.75 14.75 0
22nd May 2025 (Thu) 16.925 16.925 15.75 15.75 0
21st May 2025 (Wed) 15.85 16.60 15.85 16.925 280
20th May 2025 (Tue) 16.35 16.40 16.20 16.60 223
19th May 2025 (Mon) 15.30 15.30 15.30 16.40 61
16th May 2025 (Fri) 16.05 16.05 16.05 16.10 185
15th May 2025 (Thu) 16.00 16.00 15.80 16.325 729
14th May 2025 (Wed) 16.05 16.65 16.05 16.85 483
13th May 2025 (Tue) 16.20 16.60 16.20 16.40 433
12th May 2025 (Mon) 16.00 17.50 16.00 16.35 406
9th May 2025 (Fri) 15.80 15.80 15.80 15.25 7
8th May 2025 (Thu) 14.30 15.10 14.30 15.25 92
7th May 2025 (Wed) 14.20 14.20 14.20 13.975 177
6th May 2025 (Tue) 12.40 14.075 12.40 14.075 0
5th May 2025 (Mon) 12.40 12.40 12.40 12.40 0
2nd May 2025 (Fri) 12.40 12.40 12.40 12.925 250
1st May 2025 (Thu) 12.85 12.85 12.85 12.525 258
30th Apr 2025 (Wed) 12.80 12.80 12.45 11.975 609
29th Apr 2025 (Tue) 12.40 13.25 12.10 12.475 6,852
FTSE 100 Latest
Value8,798.91
Change63.31