PayPal

PYPL
🏛️ uk →
67.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 63.17 63.17 61.15 63.23 0.1M
2023-12-28 62.97 63.50 62.48 62.90 0.1M
2023-12-27 62.61 62.80 62.13 62.10 0.1M
2023-12-22 61.88 62.72 61.67 62.10 0.6M
2023-12-21 61.63 62.58 61.60 61.68 0.7M
2023-12-20 63.08 63.96 62.67 61.68 0.1M
2023-12-19 61.40 63.15 61.40 61.68 0.2M
2023-12-18 61.15 61.73 60.85 61.68 0.1M
2023-12-15 62.31 62.32 60.81 61.68 0.1M
2023-12-14 62.46 64.11 61.29 59.35 0.1M
2023-12-13 58.96 60.11 58.56 59.35 0.1M
2023-12-12 59.09 59.26 58.13 58.45 0.1M
2023-12-11 58.88 59.78 58.77 59.23 0.1M
2023-12-08 58.44 59.73 57.39 59.23 0.1M
2023-12-07 59.33 59.33 58.12 58.38 0.1M
2023-12-06 58.15 60.44 57.24 60.00 0.2M
2023-12-05 59.67 59.85 57.33 57.90 0.2M
2023-12-04 59.97 60.39 59.23 59.60 0.1M
2023-12-01 57.78 59.54 57.47 58.58 0.1M
2023-11-30 58.20 58.36 57.05 57.45 0.1M
2023-11-29 58.73 60.16 58.18 57.00 0.1M
2023-11-28 55.00 58.49 55.00 57.00 0.1M
2023-11-27 55.97 56.96 55.72 56.25 0.1M
2023-11-24 56.34 56.34 55.55 56.25 0.7M
2023-11-23 56.25 56.25 56.25 56.25 0.0M
2023-11-22 55.37 56.72 55.37 56.85 0.1M
2023-11-21 57.10 57.10 55.29 56.85 0.1M
2023-11-20 56.80 57.23 56.26 56.85 0.1M
2023-11-17 56.91 56.96 56.32 56.85 0.1M
2023-11-16 58.09 58.24 56.55 56.85 0.4M
2023-11-15 57.15 58.54 56.68 58.35 0.6M
2023-11-14 54.50 57.18 54.50 57.05 0.2M
2023-11-13 54.49 54.72 53.98 54.70 0.1M
2023-11-10 54.41 54.64 53.87 54.10 0.1M
2023-11-09 55.18 56.01 54.68 55.55 0.1M
2023-11-08 54.50 55.81 53.56 53.85 0.1M
2023-11-07 54.43 55.04 54.05 54.93 0.1M
2023-11-06 56.10 56.64 54.18 54.95 0.2M
2023-11-03 55.19 56.26 55.00 55.70 0.1M
2023-11-02 53.72 55.40 52.56 54.38 0.4M
2023-11-01 51.81 52.20 51.11 51.55 0.1M
2023-10-31 50.87 51.84 50.76 51.45 0.1M
2023-10-30 50.75 51.44 50.59 50.90 0.1M
2023-10-27 52.13 52.25 50.38 51.06 0.2M
2023-10-26 51.16 52.24 50.90 51.60 0.2M
2023-10-25 52.99 53.00 51.23 51.90 0.3M
2023-10-24 53.66 54.59 53.60 54.00 0.1M
2023-10-23 52.71 54.12 52.67 53.63 0.1M
2023-10-20 54.54 54.54 53.45 53.60 0.2M
2023-10-19 55.99 56.39 55.15 56.55 0.2M
2023-10-18 56.54 57.08 56.15 56.55 0.1M
2023-10-17 56.51 57.58 56.51 57.28 0.1M
2023-10-16 56.09 57.05 55.81 56.58 0.1M
2023-10-13 56.70 56.83 55.58 56.20 0.1M
2023-10-12 58.50 58.50 56.29 57.03 0.1M
2023-10-11 58.13 58.87 57.58 58.03 0.1M
2023-10-10 57.97 58.50 57.41 58.00 0.1M
2023-10-09 57.30 57.89 56.33 57.13 0.1M
2023-10-06 56.79 57.86 55.87 57.03 0.1M
2023-10-05 58.44 58.66 57.29 57.35 0.1M
2023-10-04 56.90 58.40 56.90 58.05 0.1M
2023-10-03 57.89 58.65 57.30 57.90 0.1M
2023-10-02 58.67 59.63 58.02 59.00 0.1M
2023-09-29 58.73 59.31 58.08 58.68 0.1M
2023-09-28 59.25 59.25 57.04 58.25 0.1M
2023-09-27 59.27 59.56 56.54 57.80 0.2M
2023-09-26 58.50 59.22 57.15 58.95 0.1M
2023-09-25 58.09 58.66 57.51 58.45 0.1M
2023-09-22 58.99 59.20 57.93 58.78 0.1M
2023-09-21 61.68 61.68 58.66 59.05 0.1M
2023-09-20 62.19 62.60 61.50 61.73 0.1M
2023-09-19 63.30 63.30 61.45 61.63 0.3M
2023-09-18 63.37 63.51 62.75 63.20 0.0M
2023-09-15 64.66 65.69 63.98 65.05 0.1M
2023-09-14 63.32 64.57 63.32 64.50 0.1M
2023-09-13 62.78 63.32 62.18 63.05 0.0M
2023-09-12 61.79 63.68 61.79 63.25 0.1M
2023-09-11 61.15 62.23 61.15 61.55 0.1M
2023-09-08 61.58 61.68 60.33 60.70 0.3M
2023-09-07 62.64 62.64 61.14 61.65 0.1M
2023-09-06 63.17 63.82 62.70 63.25 0.1M
2023-09-05 63.51 64.16 63.06 63.60 0.1M
2023-09-04 63.62 63.62 63.62 63.63 0.0M
2023-09-01 63.15 63.53 62.75 63.10 0.1M
2023-08-31 62.72 63.39 62.45 62.98 0.1M
2023-08-30 62.68 63.23 62.20 62.95 0.1M
2023-08-29 61.61 62.67 61.55 62.33 0.1M
2023-08-25 61.00 61.60 60.10 60.90 0.1M
2023-08-24 62.32 62.32 60.62 60.75 0.1M
2023-08-23 61.55 62.37 60.97 62.08 0.1M
2023-08-22 59.52 61.04 59.52 61.05 0.2M
2023-08-21 59.18 59.77 58.78 58.90 0.1M
2023-08-18 58.29 59.80 57.32 59.35 0.1M
2023-08-17 59.62 59.62 58.19 58.45 0.2M
2023-08-16 59.69 60.17 59.31 59.75 0.1M
2023-08-15 62.72 63.27 59.87 61.20 0.3M
2023-08-14 61.67 63.13 61.01 63.10 0.1M
2023-08-11 62.24 62.49 61.48 61.95 0.1M
2023-08-10 62.30 63.04 62.08 62.35 0.1M
2023-08-09 63.20 63.40 62.14 62.30 0.1M
2023-08-08 64.05 64.05 62.50 62.65 0.1M
2023-08-07 64.00 64.75 62.24 63.43 0.2M
2023-08-04 64.73 64.94 63.05 64.43 0.2M
2023-08-03 68.24 68.36 64.32 66.65 2.6M
2023-08-02 74.18 74.96 72.60 73.10 0.1M
2023-08-01 76.82 76.82 74.57 75.03 0.2M
2023-07-31 74.98 76.49 74.85 76.00 0.1M
2023-07-28 72.89 74.17 72.87 74.10 0.2M
2023-07-27 74.33 75.02 72.35 74.35 0.1M
2023-07-26 74.20 74.20 72.44 72.60 0.0M
2023-07-25 73.84 74.30 73.28 73.23 0.3M
2023-07-24 73.12 73.93 73.04 73.30 0.1M
2023-07-21 73.00 73.60 71.85 72.85 0.0M
2023-07-20 73.90 74.67 72.80 73.33 0.2M
2023-07-19 75.00 75.01 73.91 74.83 0.1M
2023-07-18 73.61 74.37 73.28 74.20 0.1M
2023-07-17 72.52 73.67 71.96 72.90 0.1M
2023-07-14 72.68 72.92 71.96 72.35 0.1M
2023-07-13 71.49 72.72 71.08 71.80 0.1M
2023-07-12 71.09 71.85 70.32 71.13 0.1M
2023-07-11 69.60 70.68 69.47 70.45 0.2M
2023-07-10 66.88 69.34 66.78 68.80 0.1M
2023-07-07 66.19 67.58 66.04 67.25 0.1M
2023-07-06 68.89 68.89 65.63 65.85 0.1M
2023-07-05 68.02 68.89 67.00 68.45 0.1M
2023-07-04 68.67 68.67 68.67 68.68 0.0M
2023-07-03 67.10 68.60 66.92 68.10 0.1M
2023-06-30 66.19 66.92 65.77 66.15 0.1M
2023-06-29 66.10 67.33 65.76 65.93 0.0M
2023-06-28 66.04 66.45 65.62 66.05 0.0M
2023-06-27 66.96 67.04 65.78 66.60 0.1M
2023-06-26 66.95 67.58 66.61 67.00 0.0M
2023-06-23 67.38 68.14 65.88 66.65 0.1M
2023-06-22 67.70 68.41 67.10 67.73 0.1M
2023-06-21 69.23 69.23 67.26 67.65 0.2M
2023-06-20 66.63 69.18 65.01 68.28 0.2M
2023-06-19 65.93 65.93 65.93 66.05 0.0M
2023-06-16 65.87 67.14 65.30 65.35 0.1M
2023-06-15 63.99 65.56 62.70 64.65 0.1M
2023-06-14 64.14 65.09 63.19 64.18 0.1M
2023-06-13 63.66 64.23 63.29 64.00 0.0M
2023-06-12 63.63 64.26 63.15 63.23 0.1M
2023-06-09 64.04 64.04 62.44 63.23 0.1M
2023-06-08 64.17 64.68 63.99 64.50 0.1M
2023-06-07 65.25 65.30 63.59 64.58 0.1M
2023-06-06 64.53 65.11 64.24 64.58 0.1M
2023-06-05 64.03 64.96 63.55 64.10 0.1M
2023-06-02 63.50 64.37 63.05 63.98 0.2M
2023-06-01 62.44 63.23 61.87 62.60 0.1M
2023-05-31 61.89 63.18 61.18 61.38 0.1M
2023-05-30 61.19 61.55 59.57 59.95 0.1M
2023-05-26 59.66 60.59 58.96 59.90 0.1M
2023-05-25 61.80 61.80 59.39 59.85 0.1M
2023-05-24 61.56 62.00 61.23 61.88 0.0M
2023-05-23 63.03 63.27 62.19 63.20 0.1M
2023-05-22 60.91 63.12 60.66 62.90 0.1M
2023-05-19 61.70 61.90 60.71 61.10 0.2M
2023-05-18 61.13 61.63 60.48 61.63 0.2M
2023-05-17 61.15 61.70 60.41 61.13 0.1M
2023-05-16 61.77 61.95 60.76 60.95 0.2M
2023-05-15 61.92 62.68 61.64 61.95 0.1M
2023-05-12 64.69 64.69 61.77 62.85 0.2M
2023-05-11 63.32 64.37 62.65 64.08 0.2M
2023-05-10 66.00 66.59 62.80 64.20 1.4M
2023-05-09 70.85 70.85 66.40 68.40 0.3M
2023-05-05 73.15 74.73 73.02 74.70 0.0M
2023-05-04 71.98 73.03 71.79 72.28 0.1M
2023-05-03 72.41 72.95 71.70 72.15 0.1M
2023-05-02 75.00 75.00 71.96 72.35 0.1M
2023-04-28 74.26 76.03 74.15 75.65 0.1M
2023-04-27 73.03 74.32 73.03 73.60 0.1M
2023-04-26 72.05 72.72 71.04 72.28 0.0M
2023-04-25 73.80 74.25 72.08 72.90 0.1M
2023-04-24 73.80 74.85 73.41 73.50 0.1M
2023-04-21 73.31 73.91 72.94 73.45 0.1M
2023-04-20 74.41 74.88 74.04 74.33 0.2M
2023-04-19 75.75 75.75 74.17 74.43 0.0M
2023-04-18 77.75 77.90 76.34 76.68 0.0M
2023-04-17 76.60 77.86 76.50 77.20 0.1M
2023-04-14 75.24 76.63 75.12 75.95 0.0M
2023-04-13 73.50 75.54 73.50 75.35 0.2M
2023-04-12 74.03 75.58 73.84 74.40 0.1M
2023-04-11 76.10 76.40 73.22 73.65 0.0M
2023-04-06 73.27 74.92 72.33 74.20 0.0M
2023-04-05 75.09 75.11 73.15 73.18 0.0M
2023-04-04 75.57 75.66 74.74 75.15 0.0M
2023-04-03 75.30 75.89 74.76 75.10 0.0M
2023-03-31 74.54 75.42 74.20 75.08 0.0M
2023-03-30 74.99 75.08 73.95 74.22 0.0M
2023-03-29 73.10 74.25 73.00 73.69 0.0M
2023-03-28 73.06 73.53 71.89 72.84 0.0M
2023-03-27 74.87 75.12 73.21 73.91 0.2M
2023-03-24 72.40 73.70 71.60 73.03 0.0M
2023-03-23 74.34 74.49 71.88 73.57 0.1M
2023-03-22 76.88 77.07 75.16 75.31 0.2M
2023-03-21 73.22 76.39 73.21 75.35 0.5M
2023-03-20 72.72 74.09 72.05 72.12 0.1M
2023-03-17 74.35 75.03 72.49 73.38 0.1M
2023-03-16 73.63 74.50 72.57 73.86 0.1M
2023-03-15 73.57 73.57 71.80 72.68 0.2M
2023-03-14 73.10 74.63 72.79 73.56 0.1M
2023-03-13 72.62 73.83 71.12 73.29 0.0M
2023-03-10 75.75 76.60 73.12 75.06 0.0M
2023-03-09 75.84 79.26 75.84 78.01 0.1M
2023-03-08 75.00 76.20 74.42 75.24 0.0M
2023-03-07 76.49 77.16 74.84 75.32 0.0M
2023-03-06 77.06 77.76 76.39 77.23 0.0M
2023-03-03 74.43 75.98 74.15 74.76 0.0M
2023-03-02 73.82 73.82 72.60 73.03 0.0M
2023-03-01 74.39 74.39 73.26 73.75 0.0M
2023-02-28 73.49 74.30 73.18 74.05 0.0M
2023-02-27 74.38 74.55 73.53 73.93 0.0M
2023-02-24 75.19 75.19 72.99 73.68 0.5M
2023-02-23 76.10 76.28 73.65 74.23 0.3M
2023-02-22 75.48 76.24 74.95 75.19 0.0M
2023-02-21 73.83 75.52 73.75 75.11 0.0M
2023-02-20 75.03 75.03 75.03 75.03 0.0M
2023-02-17 76.15 76.20 73.59 74.42 0.0M
2023-02-16 77.02 78.59 76.62 78.21 0.4M
2023-02-15 77.50 78.66 76.10 77.84 0.0M
2023-02-14 78.91 79.33 76.31 76.66 0.1M
2023-02-13 80.80 81.01 78.46 78.98 0.6M
2023-02-10 79.21 82.83 78.61 79.35 0.1M
2023-02-09 79.72 81.80 78.90 79.47 0.5M
2023-02-08 82.33 82.57 79.80 80.20 0.1M
2023-02-07 82.30 83.35 80.88 81.56 0.0M
2023-02-06 83.21 83.75 82.34 82.91 0.1M
2023-02-03 85.56 87.80 85.20 87.68 0.0M
2023-02-02 82.91 88.63 82.91 86.46 0.8M
2023-02-01 81.30 81.67 79.95 80.77 0.1M
2023-01-31 79.64 81.10 79.64 80.85 0.1M
2023-01-30 80.81 81.30 79.56 80.94 0.0M
2023-01-27 80.57 82.48 80.40 81.33 0.1M
2023-01-26 80.09 80.50 78.56 78.97 0.4M
2023-01-25 78.66 79.26 77.31 78.16 0.0M
2023-01-24 79.36 80.34 78.24 79.69 0.0M
2023-01-23 77.86 79.70 76.72 79.21 0.0M
2023-01-20 77.08 78.55 75.93 77.87 0.0M
2023-01-19 77.31 78.27 75.96 76.14 0.2M
2023-01-18 80.18 80.71 77.12 78.38 0.1M
2023-01-17 80.19 80.65 78.92 79.13 0.0M
2023-01-16 79.27 79.27 79.27 79.27 0.0M
2023-01-13 78.43 79.79 78.11 78.77 0.0M
2023-01-12 78.91 80.28 77.15 78.78 0.0M
2023-01-11 78.69 79.15 77.88 78.81 0.0M
2023-01-10 76.67 77.83 76.50 77.57 0.0M
2023-01-09 76.96 78.77 76.54 78.07 0.1M
2023-01-06 76.20 76.78 74.00 76.32 0.0M
2023-01-05 77.27 77.29 75.72 76.47 0.0M
2023-01-04 76.30 78.41 75.48 77.61 0.1M
2023-01-03 73.70 75.16 73.41 74.21 0.1M