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
14th Mar 2025 (Fri) 16.20 16.335 16.155 16.275 62
13th Mar 2025 (Thu) 16.50 16.50 16.50 15.88 5
12th Mar 2025 (Wed) 16.60 16.75 16.125 16.25 213
11th Mar 2025 (Tue) 15.88 16.785 15.88 15.91 509
10th Mar 2025 (Mon) 17.325 17.325 17.21 16.4775 75
7th Mar 2025 (Fri) 16.68 16.945 16.275 16.1975 161
6th Mar 2025 (Thu) 16.80 17.26 16.67 17.0825 2,878
5th Mar 2025 (Wed) 17.64 17.64 17.64 16.52 110
4th Mar 2025 (Tue) 17.36 17.79 17.36 15.05 2,768
3rd Mar 2025 (Mon) 19.18 19.18 18.40 18.735 538
28th Feb 2025 (Fri) 18.615 18.85 18.00 18.10 1,521
27th Feb 2025 (Thu) 20.315 20.315 19.30 19.315 2,014
26th Feb 2025 (Wed) 21.795 21.795 20.315 20.315 733
25th Feb 2025 (Tue) 21.74 23.62 20.70 20.74 2,249
24th Feb 2025 (Mon) 22.605 22.605 21.26 22.1425 6,272
21st Feb 2025 (Fri) 24.30 24.94 23.00 23.12 1,864
20th Feb 2025 (Thu) 24.91 25.50 24.00 24.185 225
19th Feb 2025 (Wed) 25.95 25.99 24.65 24.91 1,068
18th Feb 2025 (Tue) 25.46 25.90 24.90 25.42 1,027
17th Feb 2025 (Mon) 25.31 25.62 25.00 25.35 343
14th Feb 2025 (Fri) 24.04 24.90 23.62 24.70 2,424
13th Feb 2025 (Thu) 24.995 24.995 23.10 23.2025 1,473
12th Feb 2025 (Wed) 23.345 23.80 22.105 23.1675 8,770
11th Feb 2025 (Tue) 25.24 25.24 23.75 23.94 868
10th Feb 2025 (Mon) 24.50 25.827 24.50 25.6365 2,883
7th Feb 2025 (Fri) 25.827 26.50 24.90 25.1065 7,692
6th Feb 2025 (Thu) 25.702 27.409 24.948 25.928 10,936
5th Feb 2025 (Wed) 25.426 27.014 25.219 26.442 5,859
4th Feb 2025 (Tue) 41.10 42.676 29.00 29.918 7,369
3rd Feb 2025 (Mon) 36.425 40.102 36.425 39.951 557
31st Jan 2025 (Fri) 42.365 42.644 42.365 42.3015 91
30th Jan 2025 (Thu) 41.51 42.90 40.207 42.385 3,230
29th Jan 2025 (Wed) 39.843 40.05 39.806 40.494 9,262
28th Jan 2025 (Tue) 43.045 43.045 38.428 40.0655 137
27th Jan 2025 (Mon) 38.80 42.00 38.794 42.087 136
24th Jan 2025 (Fri) 42.427 42.427 42.427 42.1725 21
23rd Jan 2025 (Thu) 41.623 41.964 41.623 40.4805 288
22nd Jan 2025 (Wed) 42.168 42.50 41.707 42.475 214
21st Jan 2025 (Tue) 43.40 43.50 43.25 42.8385 560
20th Jan 2025 (Mon) 45.209 46.745 45.198 45.174 300
17th Jan 2025 (Fri) 43.423 45.131 43.423 46.311 488
16th Jan 2025 (Thu) 42.276 43.423 42.276 43.22 367
FTSE 100 Latest
Value8,632.33
Change89.77