Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 677.00 | 683.00 | 674.50 | 674.50 | 597.54 | 398,631 |
| 2024-03-12 | 673.00 | 685.50 | 671.50 | 679.00 | 601.52 | 296,590 |
| 2024-03-11 | 680.00 | 682.50 | 667.50 | 667.50 | 591.34 | 257,023 |
| 2024-03-08 | 672.50 | 687.00 | 672.50 | 685.00 | 606.84 | 415,128 |
| 2024-03-07 | 690.00 | 693.50 | 682.00 | 684.50 | 606.40 | 351,141 |
| 2024-03-06 | 656.00 | 678.50 | 653.50 | 678.50 | 601.08 | 407,476 |
| 2024-03-05 | 654.00 | 671.00 | 653.18 | 661.00 | 585.58 | 306,368 |
| 2024-03-04 | 675.00 | 675.00 | 663.00 | 666.00 | 590.01 | 213,523 |
| 2024-03-01 | 643.50 | 665.50 | 640.00 | 665.50 | 589.56 | 619,112 |
| 2024-02-29 | 654.50 | 654.50 | 644.00 | 644.00 | 570.52 | 677,805 |
| 2024-02-28 | 643.50 | 647.99 | 637.50 | 642.50 | 569.19 | 334,419 |
| 2024-02-27 | 635.50 | 647.49 | 631.00 | 645.50 | 571.85 | 298,106 |
| 2024-02-26 | 640.00 | 647.84 | 638.29 | 641.50 | 568.30 | 424,133 |
| 2024-02-23 | 653.00 | 653.00 | 638.00 | 644.50 | 570.96 | 273,470 |
| 2024-02-22 | 660.50 | 660.50 | 643.00 | 643.00 | 569.63 | 245,035 |
| 2024-02-21 | 638.00 | 654.50 | 638.00 | 643.00 | 569.63 | 240,889 |
| 2024-02-20 | 631.00 | 654.00 | 631.00 | 650.00 | 575.83 | 271,471 |
| 2024-02-19 | 637.50 | 645.00 | 635.00 | 643.50 | 570.07 | 178,963 |
| 2024-02-16 | 633.00 | 643.50 | 633.00 | 637.00 | 564.32 | 509,992 |
| 2024-02-15 | 630.50 | 642.00 | 630.50 | 638.00 | 565.20 | 386,972 |
| 2024-02-14 | 629.00 | 649.00 | 629.00 | 637.00 | 564.32 | 396,643 |
| 2024-02-13 | 645.50 | 647.00 | 631.00 | 634.00 | 561.66 | 313,182 |
| 2024-02-12 | 623.50 | 647.50 | 623.50 | 645.50 | 571.85 | 330,355 |
| 2024-02-09 | 651.50 | 651.50 | 634.00 | 639.00 | 566.09 | 577,502 |
| 2024-02-08 | 667.00 | 667.00 | 638.00 | 638.00 | 565.20 | 398,735 |
| 2024-02-07 | 653.00 | 659.50 | 647.00 | 647.00 | 573.18 | 568,664 |
| 2024-02-06 | 656.00 | 657.00 | 645.50 | 651.00 | 576.72 | 598,754 |
| 2024-02-05 | 657.00 | 669.50 | 649.25 | 650.00 | 575.83 | 443,637 |
| 2024-02-02 | 659.50 | 661.50 | 652.00 | 655.00 | 580.26 | 473,209 |
| 2024-02-01 | 677.00 | 678.00 | 650.00 | 650.00 | 575.83 | 590,984 |
| 2024-01-31 | 702.50 | 710.00 | 691.50 | 704.00 | 600.28 | 799,580 |
| 2024-01-30 | 710.00 | 710.00 | 701.00 | 701.00 | 597.73 | 740,258 |
| 2024-01-29 | 716.50 | 718.50 | 701.50 | 705.00 | 601.14 | 2,249,451 |
| 2024-01-26 | 717.50 | 723.00 | 706.70 | 712.00 | 607.10 | 522,429 |
| 2024-01-25 | 700.00 | 723.00 | 700.00 | 723.00 | 616.48 | 415,342 |
| 2024-01-24 | 712.00 | 717.00 | 701.50 | 706.00 | 601.99 | 654,211 |
| 2024-01-23 | 698.50 | 717.00 | 698.50 | 706.50 | 602.42 | 482,180 |
| 2024-01-22 | 692.00 | 717.50 | 692.00 | 714.50 | 609.24 | 350,703 |
| 2024-01-19 | 710.00 | 710.00 | 691.50 | 697.00 | 594.31 | 479,611 |
| 2024-01-18 | 694.00 | 698.00 | 689.50 | 693.00 | 590.90 | 515,410 |
| 2024-01-17 | 700.00 | 701.50 | 687.50 | 693.50 | 591.33 | 775,019 |
| 2024-01-16 | 702.00 | 712.50 | 701.50 | 708.00 | 603.69 | 1,339,418 |
| 2024-01-15 | 706.50 | 710.00 | 700.00 | 710.00 | 605.40 | 292,100 |
| 2024-01-12 | 700.00 | 713.00 | 700.00 | 707.00 | 602.84 | 444,868 |
| 2024-01-11 | 717.00 | 719.50 | 691.50 | 691.50 | 589.63 | 459,269 |
| 2024-01-10 | 705.00 | 715.00 | 705.00 | 709.50 | 604.97 | 649,478 |
| 2024-01-09 | 724.00 | 724.00 | 709.50 | 709.50 | 604.97 | 821,218 |
| 2024-01-08 | 702.00 | 722.00 | 699.00 | 717.00 | 611.37 | 409,053 |
| 2024-01-05 | 692.00 | 707.50 | 690.50 | 701.00 | 597.73 | 598,604 |
| 2024-01-04 | 679.50 | 712.50 | 679.50 | 704.50 | 600.71 | 701,916 |
| 2024-01-03 | 700.00 | 710.50 | 689.50 | 696.00 | 593.46 | 724,784 |
| 2024-01-02 | 711.50 | 711.50 | 692.50 | 694.00 | 591.76 | 653,170 |
| 2023-12-29 | 692.50 | 705.02 | 688.00 | 697.50 | 594.74 | 274,630 |
| 2023-12-28 | 704.00 | 704.00 | 686.00 | 688.50 | 587.07 | 407,723 |
| 2023-12-27 | 690.00 | 698.00 | 685.50 | 690.50 | 588.77 | 432,458 |
| 2023-12-22 | 691.50 | 693.00 | 684.00 | 689.50 | 587.92 | 382,587 |
| 2023-12-21 | 691.50 | 693.00 | 680.50 | 692.00 | 590.05 | 1,330,399 |
| 2023-12-20 | 673.50 | 691.50 | 668.50 | 691.50 | 589.63 | 1,709,185 |
| 2023-12-19 | 642.50 | 665.50 | 641.50 | 665.50 | 567.46 | 1,572,038 |
| 2023-12-18 | 632.50 | 644.00 | 626.50 | 644.00 | 549.12 | 560,077 |
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.