PayPal Holdings, Inc. (0R9U.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 79.42 | 80.71 | 79.17 | 80.35 | 80.35 | 81,433 |
| 10 Oct 2024 | 81.15 | 81.15 | 78.54 | 79.10 | 79.10 | 128,886 |
| 09 Oct 2024 | 80.91 | 81.99 | 80.89 | 81.60 | 81.60 | 66,898 |
| 08 Oct 2024 | 80.35 | 81.31 | 79.57 | 80.75 | 80.75 | 62,296 |
| 07 Oct 2024 | 79.30 | 80.47 | 78.61 | 80.95 | 80.95 | 99,521 |
| 04 Oct 2024 | 78.20 | 79.52 | 77.99 | 79.05 | 79.05 | 90,401 |
| 03 Oct 2024 | 76.63 | 77.03 | 76.05 | 76.75 | 76.75 | 60,949 |
| 02 Oct 2024 | 77.38 | 77.76 | 76.18 | 76.80 | 76.80 | 52,869 |
| 01 Oct 2024 | 77.88 | 79.02 | 76.39 | 76.70 | 76.70 | 77,666 |
| 30 Sept 2024 | 77.77 | 78.60 | 77.43 | 78.25 | 78.25 | 57,624 |
| 27 Sept 2024 | 80.38 | 81.30 | 77.97 | 79.15 | 79.15 | 89,779 |
| 26 Sept 2024 | 77.69 | 80.18 | 77.36 | 79.40 | 79.40 | 430,507 |
| 25 Sept 2024 | 78.36 | 79.25 | 77.61 | 78.10 | 78.10 | 122,269 |
| 24 Sept 2024 | 78.30 | 78.83 | 77.67 | 78.60 | 78.60 | 322,244 |
| 23 Sept 2024 | 77.01 | 78.79 | 77.01 | 78.70 | 78.70 | 128,244 |
| 20 Sept 2024 | 77.50 | 77.80 | 75.45 | 75.95 | 75.95 | 170,018 |
| 19 Sept 2024 | 74.40 | 78.25 | 71.80 | 76.95 | 76.95 | 196,979 |
| 18 Sept 2024 | 71.79 | 73.50 | 71.37 | 72.70 | 72.70 | 75,786 |
| 17 Sept 2024 | 71.80 | 72.15 | 71.13 | 71.95 | 71.95 | 45,536 |
| 16 Sept 2024 | 70.18 | 71.11 | 70.07 | 70.70 | 70.70 | 40,118 |
| 13 Sept 2024 | 69.80 | 70.62 | 69.80 | 70.30 | 70.30 | 29,496 |
| 12 Sept 2024 | 69.58 | 70.32 | 69.03 | 69.75 | 69.75 | 44,687 |
| 11 Sept 2024 | 68.20 | 69.69 | 67.76 | 68.45 | 68.45 | 122,565 |
| 10 Sept 2024 | 69.23 | 69.68 | 67.15 | 68.20 | 68.20 | 154,574 |
| 09 Sept 2024 | 68.00 | 70.59 | 68.00 | 69.80 | 69.80 | 70,030 |
| 06 Sept 2024 | 71.99 | 72.01 | 68.83 | 69.90 | 69.90 | 109,522 |
| 05 Sept 2024 | 72.30 | 74.35 | 71.02 | 71.95 | 71.95 | 228,856 |
| 04 Sept 2024 | 71.75 | 73.24 | 71.00 | 72.35 | 72.35 | 48,323 |
| 03 Sept 2024 | 72.04 | 72.92 | 62.94 | 72.80 | 72.80 | 56,525 |
| 02 Sept 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 61 |
| 30 Aug 2024 | 73.28 | 73.89 | 71.77 | 72.10 | 72.10 | 81,236 |
| 29 Aug 2024 | 70.33 | 73.92 | 70.32 | 72.95 | 72.95 | 97,863 |
| 28 Aug 2024 | 71.46 | 71.57 | 70.31 | 70.40 | 70.40 | 59,902 |
| 27 Aug 2024 | 71.70 | 72.36 | 71.50 | 71.25 | 71.25 | 33,243 |
| 23 Aug 2024 | 71.78 | 72.04 | 70.84 | 70.95 | 70.95 | 81,690 |
| 22 Aug 2024 | 71.55 | 73.24 | 70.93 | 71.50 | 71.50 | 145,317 |
| 21 Aug 2024 | 71.94 | 72.76 | 70.86 | 70.30 | 70.30 | 71,215 |
| 20 Aug 2024 | 69.80 | 72.56 | 69.44 | 70.95 | 70.95 | 158,381 |
| 19 Aug 2024 | 67.94 | 69.26 | 67.66 | 69.05 | 69.05 | 81,639 |
| 16 Aug 2024 | 75.91 | 75.91 | 67.41 | 67.75 | 67.75 | 55,949 |
| 15 Aug 2024 | 73.42 | 73.42 | 66.34 | 67.65 | 67.65 | 98,940 |
| 14 Aug 2024 | 65.10 | 66.39 | 64.69 | 65.65 | 65.65 | 59,115 |
| 13 Aug 2024 | 57.88 | 65.63 | 57.88 | 65.15 | 65.15 | 82,738 |
| 12 Aug 2024 | 64.91 | 65.04 | 63.55 | 64.45 | 64.45 | 95,143 |
| 09 Aug 2024 | 65.00 | 65.50 | 64.48 | 64.95 | 64.95 | 137,260 |
| 08 Aug 2024 | 63.81 | 64.61 | 62.93 | 64.10 | 64.10 | 256,016 |
| 07 Aug 2024 | 63.38 | 65.00 | 63.14 | 64.65 | 64.65 | 128,077 |
| 06 Aug 2024 | 61.75 | 63.43 | 60.37 | 62.80 | 62.80 | 193,675 |
| 05 Aug 2024 | 61.38 | 61.38 | 56.36 | 60.35 | 60.35 | 253,706 |
| 02 Aug 2024 | 64.20 | 64.56 | 60.90 | 61.15 | 61.15 | 284,164 |
| 01 Aug 2024 | 65.52 | 67.29 | 65.05 | 66.50 | 66.50 | 241,254 |
| 31 Jul 2024 | 63.96 | 66.98 | 63.96 | 66.20 | 66.20 | 222,456 |
| 30 Jul 2024 | 59.10 | 65.05 | 58.75 | 62.95 | 62.95 | 439,436 |
| 29 Jul 2024 | 58.49 | 58.96 | 58.07 | 58.70 | 58.70 | 1,468,414 |
| 26 Jul 2024 | 57.74 | 58.26 | 56.97 | 57.75 | 57.75 | 123,889 |
| 25 Jul 2024 | 58.38 | 58.65 | 57.85 | 58.10 | 58.10 | 204,184 |
| 24 Jul 2024 | 59.50 | 59.64 | 58.53 | 58.80 | 58.80 | 181,864 |
| 23 Jul 2024 | 60.60 | 60.93 | 60.06 | 60.65 | 60.65 | 85,654 |
| 22 Jul 2024 | 59.58 | 60.70 | 59.07 | 60.20 | 60.20 | 127,239 |
| 19 Jul 2024 | 60.16 | 60.22 | 58.78 | 59.05 | 59.05 | 98,742 |
| 18 Jul 2024 | 61.42 | 61.42 | 60.20 | 61.00 | 61.00 | 167,957 |
| 17 Jul 2024 | 61.55 | 61.83 | 60.65 | 61.20 | 61.20 | 61,806 |
| 16 Jul 2024 | 60.50 | 62.00 | 60.50 | 61.60 | 61.60 | 103,038 |
| 15 Jul 2024 | 60.28 | 61.01 | 59.80 | 60.65 | 60.65 | 56,847 |
| 12 Jul 2024 | 60.25 | 60.52 | 59.79 | 60.10 | 60.10 | 70,341 |
| 11 Jul 2024 | 58.97 | 60.92 | 58.97 | 60.15 | 60.15 | 136,666 |
| 10 Jul 2024 | 59.00 | 59.26 | 58.22 | 58.55 | 58.55 | 75,444 |
| 09 Jul 2024 | 59.14 | 59.68 | 58.43 | 59.10 | 59.10 | 51,782 |
| 08 Jul 2024 | 59.66 | 60.02 | 58.65 | 58.85 | 58.85 | 136,604 |
| 05 Jul 2024 | 59.40 | 60.07 | 58.83 | 60.00 | 60.00 | 58,329 |
| 04 Jul 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 124 |
| 03 Jul 2024 | 59.01 | 60.00 | 58.90 | 58.80 | 58.80 | 86,813 |
| 02 Jul 2024 | 58.41 | 59.25 | 58.33 | 58.80 | 58.80 | 103,986 |
| 01 Jul 2024 | 58.15 | 58.36 | 57.04 | 57.40 | 57.40 | 82,067 |
| 28 Jun 2024 | 58.53 | 58.76 | 57.93 | 58.20 | 58.20 | 144,126 |
| 27 Jun 2024 | 58.27 | 58.47 | 57.21 | 58.40 | 58.40 | 117,685 |
| 26 Jun 2024 | 59.33 | 59.83 | 58.13 | 58.55 | 58.55 | 123,099 |
| 25 Jun 2024 | 59.55 | 59.57 | 58.97 | 59.45 | 59.45 | 116,974 |
| 24 Jun 2024 | 60.62 | 60.62 | 59.61 | 60.20 | 60.20 | 90,416 |
| 21 Jun 2024 | 59.75 | 60.46 | 59.67 | 60.05 | 60.05 | 85,246 |
| 20 Jun 2024 | 59.12 | 60.00 | 58.79 | 59.10 | 59.10 | 189,318 |
| 19 Jun 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 18 |
| 18 Jun 2024 | 60.53 | 60.53 | 59.13 | 59.65 | 59.65 | 365,375 |
| 17 Jun 2024 | 62.60 | 62.60 | 59.48 | 59.90 | 59.90 | 68,862 |
| 14 Jun 2024 | 61.66 | 61.73 | 60.41 | 61.05 | 61.05 | 130,704 |
| 13 Jun 2024 | 63.40 | 64.15 | 61.58 | 62.15 | 62.15 | 104,248 |
| 12 Jun 2024 | 62.70 | 65.86 | 62.70 | 63.90 | 63.90 | 360,639 |
| 11 Jun 2024 | 67.70 | 67.70 | 64.41 | 65.20 | 65.20 | 101,104 |
| 10 Jun 2024 | 70.00 | 70.00 | 65.85 | 66.95 | 66.95 | 82,866 |
| 07 Jun 2024 | 67.10 | 68.26 | 66.22 | 67.50 | 67.50 | 95,011 |
| 06 Jun 2024 | 63.92 | 67.65 | 63.92 | 66.20 | 66.20 | 115,894 |
| 05 Jun 2024 | 63.43 | 63.79 | 62.86 | 63.20 | 63.20 | 26,865 |
| 04 Jun 2024 | 63.90 | 64.07 | 63.07 | 63.50 | 63.50 | 56,226 |
| 03 Jun 2024 | 63.20 | 63.44 | 62.60 | 63.95 | 63.95 | 72,451 |
| 31 May 2024 | 62.42 | 63.55 | 61.78 | 62.00 | 62.00 | 90,224 |
| 30 May 2024 | 60.82 | 63.34 | 60.82 | 63.10 | 63.10 | 77,978 |
| 29 May 2024 | 61.94 | 61.94 | 60.85 | 61.30 | 61.30 | 102,742 |
| 28 May 2024 | 61.89 | 62.84 | 61.75 | 61.75 | 61.75 | 64,790 |
| 24 May 2024 | 61.83 | 62.03 | 61.29 | 61.75 | 61.75 | 34,030 |
| 23 May 2024 | 62.54 | 62.68 | 61.26 | 62.30 | 62.30 | 67,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.