Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 749.00 | 770.00 | 742.50 | 763.00 | 688.12 | 510,833 |
| 2024-09-03 | 775.00 | 775.00 | 755.50 | 755.50 | 681.36 | 187,518 |
| 2024-09-02 | 790.00 | 790.00 | 761.00 | 764.00 | 689.03 | 210,808 |
| 2024-08-30 | 769.00 | 779.50 | 767.50 | 767.50 | 692.18 | 370,004 |
| 2024-08-29 | 771.00 | 779.50 | 764.00 | 773.00 | 697.14 | 388,675 |
| 2024-08-28 | 787.50 | 788.29 | 771.00 | 772.50 | 696.69 | 139,754 |
| 2024-08-27 | 789.00 | 796.50 | 775.25 | 783.50 | 706.61 | 220,990 |
| 2024-08-23 | 779.00 | 791.00 | 776.40 | 788.00 | 710.67 | 137,381 |
| 2024-08-22 | 795.00 | 795.00 | 774.00 | 781.00 | 704.36 | 154,447 |
| 2024-08-21 | 782.50 | 782.50 | 764.50 | 778.50 | 702.10 | 224,974 |
| 2024-08-20 | 760.50 | 782.50 | 760.50 | 764.00 | 689.03 | 147,558 |
| 2024-08-19 | 754.00 | 782.50 | 752.50 | 777.00 | 700.75 | 139,611 |
| 2024-08-16 | 769.00 | 778.50 | 768.50 | 774.00 | 698.04 | 148,910 |
| 2024-08-15 | 765.00 | 781.95 | 756.50 | 777.00 | 700.75 | 179,525 |
| 2024-08-14 | 765.50 | 774.00 | 765.50 | 766.50 | 691.28 | 192,885 |
| 2024-08-13 | 783.50 | 783.50 | 761.01 | 765.00 | 689.93 | 166,594 |
| 2024-08-12 | 773.50 | 773.50 | 756.50 | 764.00 | 689.03 | 196,319 |
| 2024-08-09 | 771.00 | 771.00 | 752.00 | 759.50 | 684.97 | 156,134 |
| 2024-08-08 | 763.50 | 763.50 | 734.75 | 752.50 | 678.65 | 184,374 |
| 2024-08-07 | 719.00 | 753.50 | 719.00 | 749.00 | 675.50 | 327,619 |
| 2024-08-06 | 726.00 | 750.00 | 726.00 | 738.50 | 666.03 | 338,967 |
| 2024-08-05 | 741.50 | 766.27 | 722.00 | 742.50 | 669.63 | 257,742 |
| 2024-08-02 | 768.00 | 786.50 | 756.50 | 758.50 | 684.06 | 322,667 |
| 2024-08-01 | 818.00 | 818.50 | 782.00 | 790.00 | 712.47 | 334,613 |
| 2024-07-31 | 819.50 | 825.00 | 797.50 | 804.00 | 725.10 | 241,312 |
| 2024-07-30 | 790.00 | 815.00 | 783.50 | 807.50 | 728.26 | 286,408 |
| 2024-07-29 | 782.00 | 808.50 | 782.00 | 794.00 | 716.08 | 321,614 |
| 2024-07-26 | 770.50 | 805.00 | 763.50 | 797.00 | 718.79 | 211,015 |
| 2024-07-25 | 759.00 | 773.50 | 751.00 | 773.50 | 697.59 | 245,717 |
| 2024-07-24 | 762.50 | 779.00 | 762.00 | 770.50 | 694.89 | 228,204 |
| 2024-07-23 | 788.00 | 792.50 | 772.55 | 773.50 | 697.59 | 172,726 |
| 2024-07-22 | 763.50 | 785.00 | 761.00 | 780.00 | 703.45 | 124,502 |
| 2024-07-19 | 770.00 | 777.50 | 765.63 | 771.50 | 695.79 | 167,557 |
| 2024-07-18 | 752.50 | 779.00 | 752.50 | 774.00 | 698.04 | 272,623 |
| 2024-07-17 | 767.50 | 768.50 | 754.00 | 754.00 | 680.01 | 150,229 |
| 2024-07-16 | 745.00 | 758.00 | 745.00 | 758.00 | 683.61 | 282,170 |
| 2024-07-15 | 740.00 | 756.50 | 734.50 | 756.50 | 682.26 | 293,565 |
| 2024-07-12 | 750.50 | 756.00 | 740.00 | 740.00 | 667.38 | 255,613 |
| 2024-07-11 | 759.50 | 765.00 | 740.50 | 748.50 | 675.05 | 181,755 |
| 2024-07-10 | 757.00 | 762.00 | 726.00 | 759.50 | 684.97 | 193,137 |
| 2024-07-09 | 752.00 | 752.00 | 735.50 | 735.50 | 663.32 | 160,668 |
| 2024-07-08 | 751.50 | 754.50 | 738.80 | 754.00 | 680.01 | 173,887 |
| 2024-07-05 | 743.50 | 761.40 | 738.00 | 753.00 | 679.10 | 292,189 |
| 2024-07-04 | 737.50 | 745.00 | 730.00 | 737.00 | 664.67 | 106,706 |
| 2024-07-03 | 730.00 | 746.50 | 715.00 | 745.50 | 660.44 | 151,452 |
| 2024-07-02 | 722.00 | 736.50 | 722.00 | 725.50 | 642.72 | 138,617 |
| 2024-07-01 | 747.00 | 751.50 | 735.50 | 735.50 | 651.58 | 611,546 |
| 2024-06-28 | 757.50 | 759.50 | 735.00 | 735.00 | 651.13 | 215,281 |
| 2024-06-27 | 731.00 | 754.00 | 731.00 | 750.50 | 664.87 | 124,811 |
| 2024-06-26 | 767.50 | 767.50 | 737.00 | 750.00 | 664.42 | 266,637 |
| 2024-06-25 | 762.50 | 769.50 | 754.00 | 756.50 | 670.18 | 104,406 |
| 2024-06-24 | 744.00 | 766.50 | 742.85 | 766.50 | 679.04 | 353,994 |
| 2024-06-21 | 755.50 | 758.00 | 744.00 | 749.50 | 663.98 | 1,054,146 |
| 2024-06-20 | 757.50 | 772.50 | 755.50 | 755.50 | 669.29 | 531,656 |
| 2024-06-19 | 774.50 | 785.50 | 770.00 | 770.00 | 682.14 | 302,430 |
| 2024-06-18 | 772.00 | 777.00 | 762.40 | 776.00 | 687.46 | 298,059 |
| 2024-06-17 | 746.50 | 758.50 | 741.50 | 756.00 | 669.74 | 251,280 |
| 2024-06-14 | 731.50 | 743.50 | 727.88 | 743.50 | 658.66 | 351,565 |
| 2024-06-13 | 758.00 | 758.00 | 735.00 | 739.50 | 655.12 | 669,990 |
| 2024-06-12 | 747.50 | 753.00 | 732.00 | 752.00 | 666.19 | 241,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1510 GBP |
| 2026-02-05 | 0.3030 GBP |
| 2025-07-03 | 0.1360 GBP |
| 2025-02-06 | 0.2720 GBP |
| 2024-07-04 | 0.1320 GBP |
| 2024-02-01 | 0.2640 GBP |
| 2023-07-06 | 0.1100 GBP |
| 2023-02-02 | 0.1920 GBP |
| 2022-07-07 | 0.0940 GBP |
| 2022-01-27 | 0.1890 GBP |
| 2021-07-01 | 0.0720 GBP |
| 2021-01-28 | 0.1440 GBP |
| 2020-01-09 | 0.1420 GBP |
| 2019-07-04 | 0.0700 GBP |
| 2019-01-10 | 0.1390 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.