Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 499.40 | 504.50 | 496.40 | 501.50 | 397.80 | 304,720 |
| 2022-04-14 | 508.00 | 508.00 | 495.80 | 501.00 | 397.40 | 268,565 |
| 2022-04-13 | 488.00 | 500.50 | 488.00 | 497.40 | 394.55 | 322,606 |
| 2022-04-12 | 494.20 | 500.00 | 492.80 | 497.20 | 394.39 | 311,837 |
| 2022-04-11 | 486.00 | 507.51 | 486.00 | 500.50 | 397.00 | 419,518 |
| 2022-04-08 | 493.60 | 505.00 | 491.60 | 496.40 | 393.75 | 379,120 |
| 2022-04-07 | 495.20 | 496.50 | 487.80 | 490.40 | 388.99 | 241,643 |
| 2022-04-06 | 497.80 | 505.00 | 488.00 | 491.00 | 389.47 | 377,241 |
| 2022-04-05 | 490.60 | 503.00 | 490.60 | 500.50 | 397.00 | 361,379 |
| 2022-04-04 | 495.20 | 506.50 | 495.20 | 501.00 | 397.40 | 336,921 |
| 2022-04-01 | 505.00 | 512.00 | 503.00 | 506.50 | 401.76 | 549,496 |
| 2022-03-31 | 509.00 | 511.00 | 500.00 | 500.00 | 396.61 | 456,380 |
| 2022-03-30 | 508.00 | 512.00 | 503.00 | 506.50 | 401.76 | 367,477 |
| 2022-03-29 | 497.80 | 514.50 | 495.80 | 512.00 | 406.13 | 581,112 |
| 2022-03-28 | 504.50 | 504.50 | 496.20 | 498.20 | 395.18 | 421,558 |
| 2022-03-25 | 494.80 | 499.00 | 490.60 | 495.20 | 392.80 | 478,636 |
| 2022-03-24 | 491.00 | 499.00 | 491.00 | 494.00 | 391.85 | 165,890 |
| 2022-03-23 | 505.00 | 507.00 | 497.80 | 499.20 | 395.97 | 303,666 |
| 2022-03-22 | 498.00 | 506.00 | 498.00 | 505.00 | 400.57 | 400,074 |
| 2022-03-21 | 507.00 | 507.00 | 493.00 | 498.20 | 395.18 | 563,860 |
| 2022-03-18 | 492.60 | 502.00 | 492.40 | 502.00 | 398.19 | 1,947,500 |
| 2022-03-17 | 486.00 | 495.20 | 485.40 | 490.00 | 388.68 | 956,496 |
| 2022-03-16 | 469.20 | 487.60 | 467.40 | 484.40 | 384.23 | 842,581 |
| 2022-03-15 | 475.40 | 477.40 | 466.00 | 466.80 | 370.27 | 428,862 |
| 2022-03-14 | 471.80 | 481.60 | 466.20 | 476.80 | 378.21 | 442,023 |
| 2022-03-11 | 456.00 | 471.60 | 453.80 | 466.20 | 369.80 | 681,884 |
| 2022-03-10 | 445.60 | 460.40 | 444.60 | 451.40 | 358.06 | 431,389 |
| 2022-03-09 | 421.40 | 458.20 | 421.40 | 457.40 | 362.82 | 1,122,727 |
| 2022-03-08 | 421.00 | 436.60 | 421.00 | 427.20 | 338.86 | 1,237,688 |
| 2022-03-07 | 441.20 | 441.20 | 408.80 | 428.80 | 340.13 | 583,731 |
| 2022-03-04 | 464.80 | 466.60 | 441.00 | 442.80 | 351.24 | 542,643 |
| 2022-03-03 | 489.40 | 490.20 | 466.60 | 467.20 | 370.59 | 356,034 |
| 2022-03-02 | 476.80 | 487.20 | 468.20 | 483.20 | 383.28 | 571,706 |
| 2022-03-01 | 494.00 | 508.00 | 476.20 | 476.80 | 378.21 | 1,736,129 |
| 2022-02-28 | 527.50 | 527.50 | 493.80 | 505.50 | 400.97 | 960,488 |
| 2022-02-25 | 500.00 | 520.50 | 499.80 | 518.00 | 410.89 | 1,680,945 |
| 2022-02-24 | 536.50 | 536.50 | 503.00 | 503.00 | 398.99 | 502,376 |
| 2022-02-23 | 541.00 | 548.00 | 538.50 | 541.50 | 429.53 | 780,383 |
| 2022-02-22 | 556.00 | 556.00 | 536.50 | 541.00 | 429.13 | 521,626 |
| 2022-02-21 | 561.00 | 561.00 | 540.50 | 543.50 | 431.11 | 315,734 |
| 2022-02-18 | 560.00 | 560.00 | 546.00 | 550.00 | 436.27 | 360,187 |
| 2022-02-17 | 558.00 | 561.45 | 545.50 | 547.00 | 433.89 | 444,898 |
| 2022-02-16 | 561.00 | 569.00 | 554.50 | 559.50 | 443.80 | 305,835 |
| 2022-02-15 | 566.50 | 571.00 | 562.50 | 565.50 | 448.56 | 554,912 |
| 2022-02-14 | 565.50 | 575.50 | 565.00 | 567.50 | 450.15 | 390,257 |
| 2022-02-11 | 562.00 | 580.50 | 562.00 | 579.50 | 459.67 | 342,608 |
| 2022-02-10 | 577.00 | 589.99 | 566.00 | 572.00 | 453.72 | 273,149 |
| 2022-02-09 | 574.00 | 583.00 | 572.76 | 581.00 | 460.86 | 299,486 |
| 2022-02-08 | 573.50 | 577.00 | 569.50 | 574.50 | 455.70 | 337,006 |
| 2022-02-07 | 554.00 | 572.50 | 554.00 | 569.50 | 451.74 | 435,638 |
| 2022-02-04 | 577.00 | 585.50 | 562.50 | 564.50 | 447.77 | 334,150 |
| 2022-02-03 | 574.00 | 581.50 | 573.10 | 578.00 | 458.48 | 792,462 |
| 2022-02-02 | 577.50 | 582.50 | 576.00 | 576.00 | 456.89 | 316,077 |
| 2022-02-01 | 583.00 | 583.00 | 574.00 | 576.00 | 456.89 | 515,822 |
| 2022-01-31 | 588.00 | 588.00 | 562.50 | 569.50 | 451.74 | 554,445 |
| 2022-01-28 | 575.50 | 580.00 | 566.50 | 572.50 | 454.12 | 705,249 |
| 2022-01-27 | 609.00 | 609.00 | 573.00 | 575.50 | 456.50 | 701,231 |
| 2022-01-26 | 613.50 | 619.00 | 609.50 | 617.50 | 474.82 | 519,596 |
| 2022-01-25 | 588.00 | 613.50 | 588.00 | 609.00 | 468.28 | 945,180 |
| 2022-01-24 | 601.00 | 603.50 | 590.00 | 595.50 | 457.90 | 979,522 |
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.