Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	531.00	531.00	516.00	520.00	434.31	511,321
2023-03-30	520.00	524.50	514.50	522.50	436.40	419,709
2023-03-29	488.40	517.00	488.40	516.50	431.39	615,518
2023-03-28	525.00	525.00	496.20	501.50	418.86	882,199
2023-03-27	522.00	526.50	515.00	518.50	433.06	380,461
2023-03-24	535.50	535.50	497.20	516.00	430.97	1,127,177
2023-03-23	525.50	530.50	519.00	520.50	434.73	521,733
2023-03-22	539.00	543.50	527.00	527.00	440.16	1,039,699
2023-03-21	525.50	538.50	516.00	537.00	448.51	582,746
2023-03-20	520.00	522.00	489.20	515.00	430.13	562,281
2023-03-17	541.50	541.50	508.00	512.00	427.63	1,133,309
2023-03-16	527.00	531.00	519.00	531.00	443.50	413,210
2023-03-15	535.00	542.00	514.00	515.00	430.13	598,957
2023-03-14	519.50	544.50	519.50	542.50	453.10	563,709
2023-03-13	563.00	565.00	527.50	533.00	445.17	1,191,763
2023-03-10	559.00	567.00	551.00	564.00	471.06	414,498
2023-03-09	576.00	582.50	571.50	573.00	478.57	253,731
2023-03-08	605.00	605.00	579.00	579.00	483.59	837,237
2023-03-07	585.00	593.50	585.00	593.00	495.28	1,016,745
2023-03-06	582.50	599.00	582.50	593.00	495.28	406,492
2023-03-03	609.50	609.50	594.00	598.00	499.46	207,593
2023-03-02	596.00	600.50	594.50	598.00	499.46	1,284,819
2023-03-01	607.50	607.50	591.00	599.50	500.71	425,313
2023-02-28	581.00	603.50	581.00	596.50	498.20	889,280
2023-02-27	589.00	596.00	584.00	595.00	496.95	608,408
2023-02-24	588.50	590.50	583.50	583.50	487.34	501,655
2023-02-23	576.00	595.50	576.00	588.00	491.10	879,877
2023-02-22	599.00	599.00	580.00	584.00	487.76	515,135
2023-02-21	584.50	596.75	584.50	594.00	496.11	376,500
2023-02-20	597.00	602.50	588.00	597.00	498.62	451,890
2023-02-17	597.50	605.50	588.00	597.00	498.62	917,276
2023-02-16	602.50	604.50	595.50	596.50	498.20	713,700
2023-02-15	598.00	599.50	590.50	597.00	498.62	942,025
2023-02-14	593.50	597.50	592.00	595.50	497.37	690,364
2023-02-13	600.00	600.00	588.07	590.50	493.19	813,891
2023-02-10	612.50	612.50	586.50	588.00	491.10	616,395
2023-02-09	600.00	604.00	590.50	596.50	498.20	709,456
2023-02-08	576.00	593.23	576.00	590.50	493.19	962,815
2023-02-07	576.00	591.00	576.00	578.00	482.75	576,868
2023-02-06	576.50	583.50	576.50	583.00	486.93	806,386
2023-02-03	584.50	589.49	578.29	581.50	485.67	1,217,041
2023-02-02	590.00	592.74	576.00	576.00	481.08	1,108,385
2023-02-01	600.50	621.50	599.27	608.00	491.77	2,447,845
2023-01-31	599.50	603.00	591.00	601.00	486.11	1,435,204
2023-01-30	592.00	593.50	583.00	593.50	480.04	1,166,106
2023-01-27	597.50	600.80	577.00	591.00	478.02	1,478,115
2023-01-26	582.50	588.50	579.00	585.00	473.17	2,521,810
2023-01-25	584.00	589.00	575.00	577.50	467.10	1,428,607
2023-01-24	578.50	592.50	578.50	585.00	473.17	1,140,735
2023-01-23	570.00	582.75	569.50	578.00	467.51	864,700
2023-01-20	566.00	574.50	566.00	567.00	458.61	398,852
2023-01-19	581.00	581.00	566.00	566.00	457.80	369,228
2023-01-18	574.00	581.00	567.00	573.00	463.46	460,149
2023-01-17	564.50	575.50	564.50	572.00	462.65	487,973
2023-01-16	573.00	581.50	566.00	570.00	461.04	363,650
2023-01-13	555.00	572.00	546.00	567.00	458.61	789,281
2023-01-12	567.50	585.50	567.50	582.00	470.74	1,461,612
2023-01-11	578.50	585.50	578.00	578.00	467.51	736,445
2023-01-10	582.50	590.50	577.00	577.00	466.70	7,651,131
2023-01-09	596.00	596.00	581.50	584.50	472.76	946,145

← NewerPage 16 of 22 · 1,269 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.