Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 758.00 | 763.00 | 742.50 | 742.50 | 657.78 | 693,263 |
| 2024-06-10 | 762.00 | 762.00 | 743.50 | 752.50 | 666.64 | 196,021 |
| 2024-06-07 | 754.50 | 761.50 | 743.25 | 747.50 | 662.21 | 303,618 |
| 2024-06-06 | 755.00 | 757.00 | 748.00 | 756.00 | 669.74 | 1,079,426 |
| 2024-06-05 | 852.50 | 868.00 | 750.00 | 755.00 | 668.85 | 835,517 |
| 2024-06-04 | 774.50 | 775.96 | 764.00 | 770.00 | 682.14 | 372,151 |
| 2024-06-03 | 757.00 | 781.50 | 757.00 | 779.50 | 690.56 | 559,493 |
| 2024-05-31 | 755.00 | 767.50 | 752.50 | 764.50 | 677.27 | 824,279 |
| 2024-05-30 | 757.00 | 757.50 | 737.50 | 754.00 | 667.97 | 451,637 |
| 2024-05-29 | 740.00 | 755.00 | 739.50 | 744.00 | 659.11 | 525,503 |
| 2024-05-28 | 760.00 | 764.50 | 753.00 | 755.00 | 668.85 | 454,475 |
| 2024-05-24 | 755.00 | 768.50 | 737.50 | 768.50 | 680.81 | 234,414 |
| 2024-05-23 | 740.50 | 757.50 | 732.50 | 742.50 | 657.78 | 300,972 |
| 2024-05-22 | 740.00 | 764.50 | 740.00 | 748.00 | 662.65 | 402,755 |
| 2024-05-21 | 756.50 | 760.00 | 739.00 | 760.00 | 673.28 | 275,250 |
| 2024-05-20 | 741.00 | 750.68 | 740.50 | 749.50 | 663.98 | 167,655 |
| 2024-05-17 | 727.50 | 739.50 | 724.00 | 739.50 | 655.12 | 832,269 |
| 2024-05-16 | 727.50 | 740.00 | 724.50 | 730.50 | 647.15 | 298,130 |
| 2024-05-15 | 723.50 | 734.46 | 719.00 | 727.00 | 644.05 | 143,085 |
| 2024-05-14 | 714.50 | 733.00 | 705.50 | 718.50 | 636.52 | 272,195 |
| 2024-05-13 | 737.00 | 747.00 | 724.00 | 733.00 | 649.36 | 128,879 |
| 2024-05-10 | 716.00 | 736.00 | 714.00 | 731.00 | 647.59 | 254,246 |
| 2024-05-09 | 739.00 | 742.28 | 715.00 | 715.00 | 633.42 | 406,795 |
| 2024-05-08 | 721.00 | 739.00 | 720.00 | 739.00 | 654.68 | 338,125 |
| 2024-05-07 | 725.00 | 725.50 | 712.50 | 720.00 | 637.85 | 200,995 |
| 2024-05-03 | 712.50 | 718.50 | 706.50 | 707.00 | 626.33 | 271,128 |
| 2024-05-02 | 714.48 | 714.48 | 696.50 | 709.00 | 628.10 | 147,546 |
| 2024-05-01 | 712.00 | 727.00 | 706.50 | 710.00 | 628.99 | 316,072 |
| 2024-04-30 | 709.50 | 721.50 | 709.50 | 715.50 | 633.86 | 301,264 |
| 2024-04-29 | 699.00 | 715.00 | 685.50 | 715.00 | 633.42 | 462,851 |
| 2024-04-26 | 693.00 | 701.50 | 677.00 | 698.00 | 618.36 | 351,879 |
| 2024-04-25 | 708.50 | 710.00 | 690.00 | 690.00 | 611.27 | 315,769 |
| 2024-04-24 | 705.00 | 709.50 | 696.00 | 706.50 | 625.89 | 447,290 |
| 2024-04-23 | 699.50 | 702.50 | 692.00 | 701.00 | 621.01 | 374,441 |
| 2024-04-22 | 675.50 | 692.00 | 659.50 | 690.50 | 611.71 | 238,305 |
| 2024-04-19 | 667.00 | 676.50 | 664.69 | 669.50 | 593.11 | 325,700 |
| 2024-04-18 | 695.00 | 695.00 | 669.50 | 685.50 | 607.28 | 429,509 |
| 2024-04-17 | 671.50 | 683.00 | 662.77 | 678.00 | 600.64 | 272,177 |
| 2024-04-16 | 671.00 | 673.00 | 664.00 | 666.50 | 590.45 | 207,679 |
| 2024-04-15 | 681.00 | 697.00 | 669.50 | 681.00 | 603.30 | 375,983 |
| 2024-04-12 | 693.50 | 699.00 | 679.00 | 681.00 | 603.30 | 389,528 |
| 2024-04-11 | 683.00 | 700.00 | 666.00 | 686.00 | 607.73 | 423,097 |
| 2024-04-10 | 681.00 | 709.00 | 677.00 | 700.50 | 620.57 | 481,960 |
| 2024-04-09 | 692.00 | 699.50 | 680.96 | 689.50 | 610.83 | 351,778 |
| 2024-04-08 | 683.00 | 687.00 | 656.00 | 687.00 | 608.61 | 711,505 |
| 2024-04-05 | 695.00 | 695.00 | 668.00 | 669.00 | 592.66 | 434,070 |
| 2024-04-04 | 689.00 | 689.00 | 677.50 | 686.00 | 607.73 | 624,042 |
| 2024-04-03 | 670.00 | 678.50 | 661.00 | 677.50 | 600.19 | 466,329 |
| 2024-04-02 | 671.50 | 698.00 | 671.50 | 673.00 | 596.21 | 259,153 |
| 2024-03-28 | 657.50 | 690.50 | 657.50 | 690.50 | 611.71 | 459,771 |
| 2024-03-27 | 674.50 | 675.00 | 667.00 | 674.50 | 597.54 | 292,112 |
| 2024-03-26 | 667.50 | 675.50 | 667.00 | 673.50 | 596.65 | 367,834 |
| 2024-03-25 | 674.50 | 674.50 | 665.50 | 671.00 | 594.44 | 259,780 |
| 2024-03-22 | 669.00 | 680.00 | 655.50 | 664.50 | 588.68 | 484,616 |
| 2024-03-21 | 657.50 | 671.62 | 653.50 | 671.00 | 594.44 | 364,246 |
| 2024-03-20 | 658.00 | 666.00 | 648.50 | 660.00 | 584.69 | 664,672 |
| 2024-03-19 | 664.00 | 670.00 | 660.00 | 660.50 | 585.13 | 724,245 |
| 2024-03-18 | 673.00 | 675.00 | 658.75 | 672.00 | 595.32 | 215,133 |
| 2024-03-15 | 667.00 | 675.50 | 663.00 | 671.50 | 594.88 | 1,234,803 |
| 2024-03-14 | 664.00 | 676.00 | 656.50 | 668.00 | 591.78 | 463,176 |
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.