Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	509.00	513.00	494.80	500.00	426.34	3,665,080
2023-09-22	505.50	523.00	505.50	516.00	439.98	467,310
2023-09-21	510.50	524.50	510.50	517.00	440.83	291,891
2023-09-20	516.00	526.50	515.00	523.00	445.95	345,427
2023-09-19	511.00	518.50	504.50	514.00	438.28	326,035
2023-09-18	507.50	511.00	497.60	505.00	430.60	1,008,194
2023-09-15	520.00	526.50	506.50	506.50	431.88	1,152,379
2023-09-14	515.50	520.50	507.00	520.00	443.39	460,489
2023-09-13	501.50	519.50	501.50	516.50	440.41	396,504
2023-09-12	504.00	511.00	502.00	507.50	432.73	6,312,857
2023-09-11	490.00	510.00	490.00	502.50	428.47	287,201
2023-09-08	495.00	507.00	495.00	499.80	426.17	435,564
2023-09-07	506.00	517.84	500.75	501.00	427.19	935,939
2023-09-06	507.00	515.50	502.00	506.00	431.45	864,798
2023-09-05	507.50	521.00	507.50	516.50	440.41	668,384
2023-09-04	513.50	525.50	513.50	520.50	443.82	197,526
2023-09-01	513.50	531.50	513.50	522.50	445.52	432,598
2023-08-31	518.50	534.00	518.50	526.50	448.93	1,173,890
2023-08-30	515.00	534.00	515.00	527.50	449.79	589,148
2023-08-29	513.00	529.00	513.00	527.50	449.79	679,852
2023-08-25	521.50	521.50	505.50	509.00	434.01	301,836
2023-08-24	518.00	520.00	508.50	508.50	433.59	266,317
2023-08-23	493.00	508.50	493.00	506.00	431.45	1,711,044
2023-08-22	493.00	508.00	493.00	498.20	424.80	454,222
2023-08-21	500.50	514.50	500.50	500.50	426.76	692,808
2023-08-18	517.00	521.00	509.00	515.00	439.13	651,841
2023-08-17	524.00	528.50	521.50	521.50	444.67	361,604
2023-08-16	520.50	536.00	520.50	526.50	448.93	641,190
2023-08-15	514.00	530.00	514.00	524.50	447.23	505,726
2023-08-14	520.00	524.50	517.00	522.00	445.10	440,163
2023-08-11	531.00	531.00	521.00	523.00	445.95	779,649
2023-08-10	530.00	539.00	529.50	530.50	452.34	299,984
2023-08-09	526.00	526.50	516.50	526.00	448.51	3,782,880
2023-08-08	510.00	518.00	510.00	513.00	437.42	543,447
2023-08-07	515.00	522.00	513.92	518.00	441.69	1,068,193
2023-08-04	524.50	524.50	515.50	515.50	439.55	612,846
2023-08-03	514.00	515.00	505.50	511.50	436.14	1,596,332
2023-08-02	513.50	516.00	504.50	506.50	431.88	511,009
2023-08-01	537.00	537.00	518.00	518.00	441.69	535,342
2023-07-31	530.00	549.00	528.00	528.00	450.21	681,117
2023-07-28	553.00	553.00	538.00	539.00	459.59	303,364
2023-07-27	555.00	557.50	543.00	543.00	463.00	2,364,484
2023-07-26	550.00	557.50	546.50	554.50	472.81	615,669
2023-07-25	535.00	550.00	535.00	544.50	464.28	335,275
2023-07-24	522.00	551.50	522.00	551.50	470.25	449,294
2023-07-21	532.00	545.50	528.00	535.00	456.18	316,480
2023-07-20	541.00	553.00	538.50	543.50	463.43	229,983
2023-07-19	527.50	543.00	527.50	540.00	460.44	505,367
2023-07-18	513.00	526.00	513.00	520.00	443.39	497,963
2023-07-17	508.50	515.50	506.50	513.00	437.42	588,814
2023-07-14	526.50	526.50	510.50	510.50	435.29	705,204
2023-07-13	518.50	523.50	514.50	521.00	444.24	466,115
2023-07-12	501.50	522.50	500.50	518.50	442.11	530,815
2023-07-11	497.00	512.00	497.00	501.50	427.62	322,386
2023-07-10	495.80	511.50	493.80	506.00	431.45	487,609
2023-07-07	503.00	509.00	481.40	495.60	422.59	1,174,831
2023-07-06	525.00	525.00	506.50	509.00	434.01	465,915
2023-07-05	538.00	546.00	534.34	537.00	448.51	466,641
2023-07-04	539.50	551.50	539.30	541.50	452.27	1,526,874
2023-07-03	531.50	544.50	530.00	540.00	451.01	506,879

← NewerPage 14 of 22 · 1,263 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.