Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	484.00	497.60	484.00	497.40	402.31	127,552
2022-07-14	502.50	502.50	489.60	490.00	396.33	275,450
2022-07-13	493.40	498.00	487.60	491.60	397.62	359,411
2022-07-12	495.00	495.20	486.20	495.00	400.37	1,227,611
2022-07-11	480.40	488.70	478.00	486.00	393.09	344,816
2022-07-08	481.40	483.20	475.40	479.20	387.59	261,281
2022-07-07	482.40	482.50	476.60	476.80	385.65	243,573
2022-07-06	485.80	490.80	484.20	486.80	386.14	384,712
2022-07-05	480.00	491.60	478.20	483.00	383.12	495,084
2022-07-04	491.00	494.20	489.20	493.00	391.06	282,370
2022-07-01	481.00	491.00	481.00	489.00	387.88	253,068
2022-06-30	491.60	495.80	482.20	489.40	388.20	624,324
2022-06-29	494.20	497.40	491.00	497.00	394.23	520,155
2022-06-28	490.00	497.20	489.00	495.40	392.96	378,669
2022-06-27	489.60	492.40	480.60	487.20	386.45	335,826
2022-06-24	480.00	481.60	472.20	480.40	381.06	247,846
2022-06-23	479.00	483.80	474.00	474.00	375.98	219,840
2022-06-22	484.00	485.20	473.60	480.20	380.90	1,034,470
2022-06-21	468.80	488.80	468.80	481.00	381.54	627,050
2022-06-20	493.60	499.16	478.60	480.00	380.74	439,677
2022-06-17	505.50	505.50	486.20	495.20	392.80	794,711
2022-06-16	505.00	509.50	492.40	493.60	391.53	1,011,336
2022-06-15	503.00	511.00	495.80	504.00	399.78	2,272,967
2022-06-14	480.00	515.50	478.60	502.00	398.19	954,278
2022-06-13	476.00	478.60	465.40	470.00	372.81	213,520
2022-06-10	481.60	487.20	479.00	480.80	381.38	191,488
2022-06-09	495.00	495.00	488.20	490.00	388.68	291,285
2022-06-08	493.80	499.00	491.40	491.80	390.10	177,301
2022-06-07	486.20	499.80	486.20	499.20	395.97	204,462
2022-06-06	496.20	500.00	490.80	494.40	392.17	160,197
2022-06-01	493.40	496.80	486.80	488.80	387.72	168,442
2022-05-31	493.20	497.40	491.20	491.80	390.10	418,597
2022-05-30	502.50	502.50	485.82	498.20	395.18	134,052
2022-05-27	496.80	496.80	485.20	494.20	392.01	162,890
2022-05-26	488.00	492.60	479.00	489.40	388.20	210,123
2022-05-25	483.00	483.00	475.00	480.20	380.90	120,891
2022-05-24	476.40	483.60	474.80	478.20	379.32	236,437
2022-05-23	479.40	481.20	473.20	480.60	381.22	166,343
2022-05-20	470.00	475.80	467.60	468.20	371.38	545,614
2022-05-19	477.00	478.20	461.80	463.80	367.89	184,216
2022-05-18	477.00	487.60	477.00	480.20	380.90	190,970
2022-05-17	481.80	489.20	481.20	486.00	385.50	407,639
2022-05-16	472.40	482.40	470.40	477.00	378.36	450,838
2022-05-13	478.60	478.60	466.20	474.60	376.46	255,598
2022-05-12	459.60	469.00	455.00	465.40	369.16	231,422
2022-05-11	472.20	472.20	456.80	465.40	369.16	1,130,385
2022-05-10	472.00	479.20	462.40	462.40	366.78	480,266
2022-05-09	474.00	483.00	471.42	472.40	374.72	295,227
2022-05-06	485.60	493.80	479.00	483.60	383.60	840,434
2022-05-05	495.60	503.00	492.20	493.60	391.53	457,401
2022-05-04	492.60	505.00	485.50	493.00	391.06	374,865
2022-05-03	493.00	505.50	491.80	493.20	391.21	373,383
2022-04-29	486.80	500.00	486.80	496.00	393.44	299,920
2022-04-28	487.60	497.80	480.60	492.80	390.90	253,320
2022-04-27	491.20	495.60	487.20	489.20	388.04	262,433
2022-04-26	489.00	499.40	489.00	491.60	389.94	470,098
2022-04-25	489.80	494.00	483.80	491.20	389.63	325,847
2022-04-22	496.80	508.00	496.00	496.20	393.59	312,406
2022-04-21	506.00	511.00	502.00	508.00	402.95	256,484
2022-04-20	502.50	508.95	500.00	504.50	400.18	497,338

← NewerPage 19 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.