Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	580.00	592.50	577.50	589.00	476.40	1,065,248
2023-01-05	585.50	597.00	576.00	582.50	471.15	848,293
2023-01-04	591.00	593.90	582.50	585.00	473.17	436,353
2023-01-03	574.50	587.50	567.00	582.00	470.74	787,322
2022-12-30	582.50	582.50	563.50	563.50	455.78	170,142
2022-12-29	591.00	591.00	567.50	576.00	465.89	380,928
2022-12-28	550.50	580.50	550.50	580.50	469.53	639,745
2022-12-23	567.00	567.00	553.50	554.50	448.50	230,533
2022-12-22	564.50	564.50	552.50	552.50	446.88	464,906
2022-12-21	545.50	566.50	543.50	560.00	452.95	478,486
2022-12-20	541.00	549.00	539.38	542.50	438.79	403,921
2022-12-19	543.00	551.00	540.31	540.50	437.17	755,713
2022-12-16	535.00	550.00	535.00	541.50	437.98	1,370,721
2022-12-15	543.50	545.50	531.25	540.50	437.17	820,662
2022-12-14	529.50	537.50	525.50	535.00	432.73	892,830
2022-12-13	520.00	536.50	512.50	528.00	427.06	634,252
2022-12-12	519.50	522.00	511.50	513.50	415.34	361,428
2022-12-09	521.00	521.00	507.50	510.50	412.91	332,759
2022-12-08	502.50	517.50	494.20	512.50	414.53	890,251
2022-12-07	486.80	512.00	480.61	499.60	404.09	1,236,544
2022-12-06	464.00	491.60	461.40	486.20	393.26	1,794,483
2022-12-05	465.00	473.20	462.00	464.40	375.62	349,388
2022-12-02	475.00	475.00	461.40	462.60	374.17	265,021
2022-12-01	460.20	475.00	460.20	464.40	375.62	202,783
2022-11-30	466.40	473.20	461.20	469.60	379.83	860,750
2022-11-29	453.80	462.60	453.20	462.20	373.84	377,241
2022-11-28	450.20	464.20	450.20	453.20	366.56	189,949
2022-11-25	475.00	475.00	456.00	465.00	376.11	263,867
2022-11-24	469.00	470.00	462.60	463.60	374.98	245,938
2022-11-23	451.40	462.00	451.40	461.80	373.52	200,365
2022-11-22	469.00	469.00	452.80	455.60	368.50	307,511
2022-11-21	448.80	462.00	447.20	458.80	371.09	979,905
2022-11-18	438.80	450.60	438.20	449.80	363.81	712,159
2022-11-17	436.20	444.80	434.80	438.40	354.59	829,009
2022-11-16	456.60	456.60	437.40	443.40	358.64	622,552
2022-11-15	454.00	463.60	449.20	453.20	366.56	497,502
2022-11-14	454.60	464.00	442.80	458.40	370.77	232,847
2022-11-11	448.00	475.80	448.00	462.80	374.33	1,030,676
2022-11-10	430.00	461.40	425.40	456.80	369.48	482,015
2022-11-09	430.00	433.60	426.00	430.00	347.80	338,016
2022-11-08	433.20	434.80	427.80	432.80	350.06	493,622
2022-11-07	435.00	440.60	430.80	434.20	351.20	1,409,353
2022-11-04	435.20	440.20	423.60	436.80	353.30	399,823
2022-11-03	440.60	453.20	421.80	429.20	347.15	493,737
2022-11-02	439.40	439.40	424.20	431.80	349.25	1,174,944
2022-11-01	432.00	436.00	427.40	428.40	346.50	1,314,972
2022-10-31	427.60	432.60	423.80	428.00	346.18	450,851
2022-10-28	425.60	429.80	420.60	427.80	346.02	283,480
2022-10-27	425.00	431.60	420.80	430.80	348.45	741,703
2022-10-26	422.80	428.20	418.60	427.20	345.53	841,993
2022-10-25	417.40	423.20	401.60	423.20	342.30	319,329
2022-10-24	412.20	419.40	403.40	404.20	326.93	572,734
2022-10-21	422.00	422.00	403.60	408.40	330.33	455,262
2022-10-20	408.40	417.20	404.00	413.80	334.70	513,756
2022-10-19	417.80	417.80	399.40	409.40	331.14	864,353
2022-10-18	423.80	425.00	416.60	416.80	337.12	521,706
2022-10-17	387.60	420.00	387.60	418.20	338.25	696,371
2022-10-14	395.20	406.80	391.20	396.60	320.78	639,867
2022-10-13	375.20	407.00	364.60	391.40	316.58	1,035,489
2022-10-12	394.00	404.00	365.60	366.00	296.03	1,082,374

← NewerPage 17 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.