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
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
28th Apr 2025 (Mon) 12.40 12.50 12.40 11.95 149
25th Apr 2025 (Fri) 12.20 12.20 12.00 12.175 313
24th Apr 2025 (Thu) 10.55 10.55 10.55 11.725 124
23rd Apr 2025 (Wed) 11.10 11.75 11.10 11.15 1,032
22nd Apr 2025 (Tue) 10.60 10.60 10.60 10.225 19
21st Apr 2025 (Mon) 10.175 10.175 10.175 10.175 0
18th Apr 2025 (Fri) 10.175 10.175 10.175 10.175 0
17th Apr 2025 (Thu) 10.20 10.40 10.00 10.175 218
16th Apr 2025 (Wed) 10.50 10.50 10.50 10.425 1,015
15th Apr 2025 (Tue) 11.20 11.20 11.10 10.925 33
14th Apr 2025 (Mon) 11.75 11.75 11.30 10.975 123
11th Apr 2025 (Fri) 10.40 10.40 10.40 10.125 377
10th Apr 2025 (Thu) 11.215 11.27 11.015 10.14 2,958
9th Apr 2025 (Wed) 9.005 9.115 8.475 8.82 5,250
8th Apr 2025 (Tue) 10.10 10.685 9.8975 10.1225 3,447
7th Apr 2025 (Mon) 7.905 9.32 7.77 9.09 2,901
FTSE 100 Latest
Value8,837.91
Change26.87