Paragon Banking Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	606.50	633.50	603.00	627.50	535.05	921,600
2023-12-14	598.00	617.00	583.18	614.50	523.97	693,757
2023-12-13	581.50	596.00	578.00	591.50	504.36	842,125
2023-12-12	562.50	571.00	559.00	571.00	486.88	646,639
2023-12-11	556.50	559.68	549.00	559.50	477.07	1,951,615
2023-12-08	553.50	557.50	536.50	557.50	475.37	626,989
2023-12-07	545.50	554.00	518.40	554.00	472.38	1,164,429
2023-12-06	522.00	556.00	511.64	532.00	453.62	1,714,392
2023-12-05	483.00	491.40	481.40	491.00	418.66	481,200
2023-12-04	483.40	490.20	478.20	486.00	414.40	556,172
2023-12-01	472.80	493.60	472.80	485.00	413.55	341,579
2023-11-30	480.40	486.60	477.20	482.60	411.50	451,078
2023-11-29	469.40	483.54	469.40	480.40	409.63	304,080
2023-11-28	473.00	473.00	465.20	468.20	399.22	256,353
2023-11-27	480.20	490.60	473.00	473.00	403.32	158,179
2023-11-24	481.60	485.80	477.40	480.00	409.28	126,774
2023-11-23	476.80	487.80	474.00	482.00	410.99	99,963
2023-11-22	467.60	480.00	467.60	479.20	408.60	387,214
2023-11-21	484.60	488.00	475.20	476.00	405.87	292,764
2023-11-20	492.60	497.40	482.00	487.80	415.94	273,197
2023-11-17	489.20	498.20	482.00	494.60	421.73	185,465
2023-11-16	480.20	493.00	477.20	479.80	409.11	150,092
2023-11-15	490.00	501.00	484.15	489.60	417.47	330,119
2023-11-14	455.20	482.00	450.20	482.00	410.99	527,430
2023-11-13	458.80	470.20	457.16	460.00	392.23	382,698
2023-11-10	469.20	469.20	451.20	458.80	391.21	224,418
2023-11-09	457.80	467.19	455.00	461.80	393.77	267,126
2023-11-08	442.40	463.00	442.40	459.00	391.38	887,529
2023-11-07	449.20	464.00	449.20	455.00	387.97	639,535
2023-11-06	463.60	472.80	456.40	456.60	389.33	442,041
2023-11-03	468.80	469.40	459.20	463.00	394.79	876,125
2023-11-02	451.00	468.00	449.00	454.80	387.80	783,604
2023-11-01	452.40	460.00	439.18	446.80	380.98	483,263
2023-10-31	456.20	458.60	443.60	443.60	378.25	1,076,996
2023-10-30	462.80	466.00	450.60	450.60	384.22	554,828
2023-10-27	470.40	470.40	455.60	461.80	393.77	685,055
2023-10-26	456.60	468.60	454.20	461.60	393.60	225,965
2023-10-25	456.20	469.40	448.00	460.40	392.57	317,994
2023-10-24	469.80	473.20	460.00	460.20	392.40	276,180
2023-10-23	470.00	482.20	464.80	471.80	402.29	212,560
2023-10-20	488.40	488.40	467.60	472.20	402.63	219,476
2023-10-19	471.60	492.20	471.60	476.20	406.04	172,649
2023-10-18	497.60	497.60	479.60	482.60	411.50	202,683
2023-10-17	476.20	489.40	476.20	489.20	417.13	223,731
2023-10-16	481.40	487.80	475.60	485.80	414.23	154,818
2023-10-13	489.40	492.40	477.60	479.20	408.60	298,294
2023-10-12	492.20	498.40	489.60	494.40	421.56	318,830
2023-10-11	478.60	499.20	478.60	490.00	417.81	196,480
2023-10-10	484.60	491.60	476.00	489.80	417.64	155,944
2023-10-09	476.60	481.20	471.60	479.20	408.60	344,118
2023-10-06	481.40	485.00	470.00	478.80	408.26	293,931
2023-10-05	475.00	482.38	472.00	475.00	405.02	231,315
2023-10-04	470.00	474.60	460.60	472.60	402.97	265,100
2023-10-03	465.60	476.43	463.00	465.40	396.84	478,185
2023-10-02	496.60	497.00	474.00	474.00	404.17	1,315,859
2023-09-29	493.00	499.00	492.00	492.00	419.52	398,062
2023-09-28	500.00	500.00	488.80	488.80	416.79	136,403
2023-09-27	494.60	499.60	492.80	494.00	421.22	379,685
2023-09-26	497.20	501.00	494.80	499.20	425.66	348,841
2023-09-25	509.00	513.00	494.80	500.00	426.34	3,665,080

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.