Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	417.20	417.20	400.60	402.40	325.47	301,110
2022-10-10	403.60	413.40	403.60	407.80	329.84	1,228,023
2022-10-07	419.20	419.20	410.00	411.40	332.75	480,154
2022-10-06	407.60	415.52	407.60	411.00	332.43	422,240
2022-10-05	418.20	418.20	408.20	409.20	330.97	586,553
2022-10-04	404.80	418.00	403.80	415.20	335.83	1,426,810
2022-10-03	391.20	406.00	391.00	399.80	323.37	788,987
2022-09-30	376.60	400.80	376.60	394.80	319.33	542,737
2022-09-29	405.20	408.20	375.80	387.00	313.02	865,820
2022-09-28	416.40	424.20	400.60	409.20	330.97	1,298,927
2022-09-27	438.60	450.00	425.60	425.60	344.24	792,999
2022-09-26	464.60	466.80	446.80	447.20	361.71	660,917
2022-09-23	485.20	485.40	467.40	471.60	381.45	863,150
2022-09-22	490.80	494.40	484.60	485.60	392.77	347,782
2022-09-21	486.40	498.20	483.40	496.00	401.18	611,010
2022-09-20	511.00	511.01	485.00	489.00	395.52	449,036
2022-09-16	509.00	509.00	495.60	499.80	404.26	632,167
2022-09-15	480.40	499.80	480.40	498.00	402.80	372,468
2022-09-14	497.00	497.00	488.00	490.20	396.49	283,506
2022-09-13	504.50	506.00	498.40	499.00	403.61	401,106
2022-09-12	502.00	509.00	499.80	506.00	409.27	440,921
2022-09-09	497.80	501.50	493.80	495.60	400.86	302,557
2022-09-08	498.20	500.50	486.60	494.00	399.56	843,082
2022-09-07	499.60	508.66	488.40	493.00	398.76	342,748
2022-09-06	507.00	511.00	496.60	501.00	405.23	383,074
2022-09-05	499.20	503.50	495.20	502.50	406.44	251,171
2022-09-02	499.20	506.00	485.80	503.50	407.25	364,287
2022-09-01	529.00	538.50	490.80	495.00	400.37	426,994
2022-08-31	544.50	544.50	536.50	537.00	434.34	440,005
2022-08-30	538.00	546.50	534.50	540.00	436.77	265,012
2022-08-26	542.00	546.00	541.50	543.00	439.20	142,862
2022-08-25	542.00	553.50	540.00	543.00	439.20	217,723
2022-08-24	552.50	563.50	546.50	548.00	443.24	246,170
2022-08-23	549.00	564.50	549.00	559.50	452.54	202,936
2022-08-22	558.00	564.75	556.88	558.50	451.73	134,185
2022-08-19	554.50	567.00	554.50	563.50	455.78	133,474
2022-08-18	564.00	573.00	558.50	566.50	458.20	150,559
2022-08-17	567.50	573.00	563.50	566.00	457.80	297,019
2022-08-16	568.00	585.50	565.50	567.00	458.61	219,753
2022-08-15	580.00	581.00	573.24	580.50	469.53	185,674
2022-08-12	569.50	579.50	566.00	578.50	467.91	121,653
2022-08-11	569.00	577.00	569.00	573.50	463.87	153,843
2022-08-10	562.00	570.00	558.00	569.50	460.63	255,734
2022-08-09	557.50	562.50	557.00	562.50	454.97	268,560
2022-08-08	558.50	562.00	553.50	557.00	450.52	217,023
2022-08-05	547.00	558.50	547.00	554.00	448.09	182,335
2022-08-04	548.50	552.00	545.00	549.50	444.45	209,355
2022-08-03	535.00	547.50	535.00	547.50	442.84	269,736
2022-08-02	538.00	540.75	534.00	538.00	435.15	223,613
2022-08-01	536.50	546.28	534.25	538.50	435.56	193,465
2022-07-29	534.50	542.00	522.00	535.00	432.73	291,463
2022-07-28	532.50	534.50	526.50	532.00	430.30	243,598
2022-07-27	521.00	532.00	521.00	527.00	426.26	814,429
2022-07-26	524.50	528.00	521.00	521.50	421.81	147,733
2022-07-25	503.50	529.50	503.50	523.50	423.42	180,858
2022-07-22	506.00	522.50	506.00	516.00	417.36	175,159
2022-07-21	509.50	519.50	507.00	517.50	418.57	243,571
2022-07-20	510.00	515.00	501.00	508.50	411.29	251,675
2022-07-19	494.40	510.50	494.40	508.50	411.29	576,488
2022-07-18	497.00	504.50	497.00	500.50	404.82	175,910

← NewerPage 18 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.