Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	531.00	536.00	527.00	531.00	443.50	514,634
2023-06-29	526.50	536.00	522.00	527.00	440.16	487,038
2023-06-28	508.00	528.50	508.00	524.50	438.07	770,061
2023-06-27	514.00	522.50	513.00	519.50	433.89	468,945
2023-06-26	516.00	518.50	507.00	512.50	428.04	481,461
2023-06-23	522.00	531.50	518.00	518.00	432.64	453,810
2023-06-22	547.00	554.00	531.50	532.00	444.33	695,370
2023-06-21	561.50	566.00	548.00	548.00	457.69	1,016,260
2023-06-20	563.50	574.00	563.50	570.50	476.49	599,669
2023-06-19	563.50	578.00	563.50	574.00	479.41	504,200
2023-06-16	577.50	585.00	571.50	571.50	477.32	1,259,547
2023-06-15	578.00	581.50	575.00	577.50	482.33	512,781
2023-06-14	574.00	581.50	569.00	577.00	481.92	759,297
2023-06-13	562.00	575.00	560.50	571.00	476.90	677,573
2023-06-12	562.00	569.00	550.84	560.50	468.13	416,723
2023-06-09	555.00	564.50	554.50	561.00	468.55	675,146
2023-06-08	553.50	565.00	548.00	557.00	465.21	659,158
2023-06-07	561.00	561.00	545.50	552.00	461.04	851,065
2023-06-06	530.00	559.00	528.00	551.00	460.20	1,059,515
2023-06-05	497.00	508.50	494.20	503.50	420.53	567,436
2023-06-02	488.00	493.40	487.20	493.40	412.09	863,669
2023-06-01	475.20	494.00	475.20	488.00	407.58	316,108
2023-05-31	491.40	492.40	484.40	485.40	405.41	1,418,491
2023-05-30	481.00	496.40	476.60	493.00	411.76	296,956
2023-05-26	500.00	500.00	480.40	483.00	403.41	704,381
2023-05-25	507.00	511.50	498.00	498.00	415.93	442,983
2023-05-24	516.50	519.00	512.00	512.00	427.63	406,772
2023-05-23	513.00	527.50	510.75	527.50	440.57	224,122
2023-05-22	508.50	521.00	508.50	519.00	433.47	1,198,411
2023-05-19	515.00	518.00	512.50	512.50	428.04	236,668
2023-05-18	504.50	517.00	504.50	515.00	430.13	319,573
2023-05-17	492.60	507.50	492.60	504.50	421.36	322,194
2023-05-16	505.50	509.00	503.50	503.50	420.53	437,038
2023-05-15	510.00	510.00	498.60	504.00	420.95	180,834
2023-05-12	503.00	503.00	496.00	501.00	418.44	282,658
2023-05-11	498.60	500.00	493.60	500.00	417.60	238,760
2023-05-10	494.00	497.60	488.20	495.60	413.93	641,575
2023-05-09	500.00	500.00	482.40	494.60	413.09	622,400
2023-05-05	477.20	496.00	475.80	489.40	408.75	462,388
2023-05-04	501.00	501.00	484.17	491.20	410.25	440,392
2023-05-03	488.60	493.40	485.00	488.60	408.08	596,747
2023-05-02	503.00	511.50	486.80	488.40	407.92	713,351
2023-04-28	498.40	504.00	492.40	502.50	419.69	523,279
2023-04-27	483.40	504.00	483.40	499.40	417.10	601,384
2023-04-26	489.20	498.60	484.00	495.00	413.43	920,044
2023-04-25	489.00	491.70	485.40	489.80	409.09	782,909
2023-04-24	490.00	499.40	490.00	495.20	413.60	301,283
2023-04-21	502.00	503.00	493.40	499.80	417.44	463,542
2023-04-20	505.50	508.00	497.80	497.80	415.77	1,062,724
2023-04-19	495.40	511.00	495.40	505.50	422.20	328,542
2023-04-18	512.50	512.50	497.40	508.00	424.29	569,517
2023-04-17	489.40	505.00	489.40	499.00	416.77	669,381
2023-04-14	482.00	508.00	482.00	502.50	419.69	245,883
2023-04-13	497.60	501.00	490.60	496.80	414.93	504,787
2023-04-12	506.00	510.00	490.20	496.40	414.60	697,712
2023-04-11	506.00	510.00	490.20	494.20	412.76	1,048,362
2023-04-06	481.40	506.00	481.40	504.50	421.36	1,384,993
2023-04-05	508.00	508.00	489.40	495.40	413.76	1,523,033
2023-04-04	533.50	533.50	507.00	508.00	424.29	890,206
2023-04-03	530.50	530.50	517.00	519.00	433.47	824,513

← NewerPage 15 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.