Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 586.00 | 599.50 | 586.00 | 599.50 | 460.98 | 540,456 |
| 2022-01-20 | 592.50 | 601.50 | 589.75 | 601.50 | 462.52 | 329,525 |
| 2022-01-19 | 598.00 | 600.50 | 588.00 | 590.00 | 453.67 | 573,653 |
| 2022-01-18 | 595.00 | 595.00 | 586.50 | 591.00 | 454.44 | 459,661 |
| 2022-01-17 | 597.00 | 597.00 | 587.00 | 590.00 | 453.67 | 359,256 |
| 2022-01-14 | 582.00 | 590.50 | 581.50 | 590.00 | 453.67 | 721,067 |
| 2022-01-13 | 581.00 | 586.50 | 578.00 | 583.00 | 448.29 | 868,530 |
| 2022-01-12 | 575.00 | 589.00 | 575.00 | 582.00 | 447.52 | 294,463 |
| 2022-01-11 | 590.00 | 590.00 | 581.00 | 583.00 | 448.29 | 986,532 |
| 2022-01-10 | 581.00 | 583.00 | 576.00 | 582.00 | 447.52 | 792,986 |
| 2022-01-07 | 574.00 | 579.50 | 569.48 | 577.00 | 443.68 | 442,407 |
| 2022-01-06 | 563.00 | 579.00 | 563.00 | 572.00 | 439.83 | 366,969 |
| 2022-01-05 | 589.00 | 591.50 | 570.50 | 570.50 | 438.68 | 850,515 |
| 2022-01-04 | 577.00 | 586.65 | 570.58 | 584.00 | 449.06 | 2,213,841 |
| 2021-12-31 | 565.50 | 572.50 | 550.55 | 566.50 | 435.60 | 201,948 |
| 2021-12-30 | 557.00 | 569.00 | 557.00 | 568.50 | 437.14 | 167,961 |
| 2021-12-29 | 570.00 | 570.00 | 562.50 | 564.00 | 433.68 | 176,483 |
| 2021-12-24 | 547.50 | 559.47 | 547.50 | 556.00 | 427.53 | 28,939 |
| 2021-12-23 | 555.00 | 563.00 | 554.00 | 558.50 | 429.45 | 178,555 |
| 2021-12-22 | 537.00 | 553.00 | 537.00 | 553.00 | 425.22 | 540,451 |
| 2021-12-21 | 548.00 | 548.00 | 537.50 | 542.50 | 417.15 | 276,995 |
| 2021-12-20 | 542.00 | 549.50 | 537.50 | 541.00 | 416.00 | 199,373 |
| 2021-12-17 | 565.00 | 565.00 | 553.00 | 554.50 | 426.38 | 466,468 |
| 2021-12-16 | 552.50 | 557.50 | 548.00 | 553.00 | 425.22 | 466,122 |
| 2021-12-15 | 542.00 | 553.00 | 535.00 | 549.00 | 422.15 | 1,358,341 |
| 2021-12-14 | 539.50 | 545.83 | 537.50 | 541.00 | 416.00 | 1,107,933 |
| 2021-12-13 | 550.00 | 550.00 | 535.50 | 536.00 | 412.15 | 517,995 |
| 2021-12-10 | 545.00 | 549.50 | 540.00 | 542.50 | 417.15 | 313,592 |
| 2021-12-09 | 559.00 | 559.00 | 545.00 | 547.00 | 420.61 | 273,431 |
| 2021-12-08 | 550.00 | 552.47 | 536.00 | 547.00 | 420.61 | 417,611 |
| 2021-12-07 | 557.00 | 570.00 | 537.00 | 542.00 | 416.76 | 676,212 |
| 2021-12-06 | 532.00 | 543.50 | 532.00 | 539.00 | 414.46 | 217,594 |
| 2021-12-03 | 536.50 | 539.50 | 524.80 | 529.00 | 406.77 | 217,249 |
| 2021-12-02 | 515.00 | 534.00 | 515.00 | 529.50 | 407.15 | 280,758 |
| 2021-12-01 | 521.00 | 530.50 | 521.00 | 527.00 | 405.23 | 684,748 |
| 2021-11-30 | 511.00 | 524.50 | 511.00 | 517.50 | 397.93 | 519,067 |
| 2021-11-29 | 518.00 | 527.50 | 516.00 | 519.00 | 399.08 | 189,270 |
| 2021-11-26 | 517.00 | 517.50 | 507.00 | 511.00 | 392.93 | 185,587 |
| 2021-11-25 | 527.50 | 533.17 | 526.00 | 530.00 | 407.54 | 91,948 |
| 2021-11-24 | 525.00 | 536.00 | 525.00 | 526.50 | 404.85 | 139,109 |
| 2021-11-23 | 522.00 | 535.50 | 522.00 | 532.50 | 409.46 | 99,940 |
| 2021-11-22 | 538.50 | 538.50 | 530.00 | 534.50 | 411.00 | 219,505 |
| 2021-11-19 | 537.00 | 538.50 | 523.00 | 531.00 | 408.31 | 179,204 |
| 2021-11-18 | 523.50 | 541.00 | 523.50 | 536.00 | 412.15 | 164,427 |
| 2021-11-17 | 526.00 | 539.00 | 526.00 | 531.50 | 408.69 | 139,937 |
| 2021-11-16 | 536.50 | 539.00 | 533.50 | 538.50 | 414.07 | 492,354 |
| 2021-11-15 | 533.00 | 539.50 | 529.24 | 534.50 | 411.00 | 151,720 |
| 2021-11-12 | 531.50 | 536.50 | 528.95 | 535.50 | 411.77 | 245,245 |
| 2021-11-11 | 537.50 | 541.49 | 531.00 | 535.00 | 411.38 | 501,750 |
| 2021-11-10 | 536.50 | 539.00 | 530.50 | 537.50 | 413.30 | 227,219 |
| 2021-11-09 | 555.00 | 555.00 | 531.50 | 534.00 | 410.61 | 345,614 |
| 2021-11-08 | 543.00 | 546.50 | 538.50 | 541.00 | 416.00 | 144,441 |
| 2021-11-05 | 536.00 | 551.00 | 536.00 | 545.00 | 419.07 | 778,815 |
| 2021-11-04 | 540.50 | 545.00 | 532.03 | 534.50 | 411.00 | 1,375,954 |
| 2021-11-03 | 548.00 | 548.50 | 535.50 | 535.50 | 411.77 | 718,275 |
| 2021-11-02 | 544.00 | 555.50 | 544.00 | 545.00 | 419.07 | 819,896 |
| 2021-11-01 | 551.50 | 558.75 | 538.00 | 555.00 | 426.76 | 129,025 |
| 2021-10-29 | 542.50 | 554.00 | 538.00 | 548.50 | 421.76 | 171,564 |
| 2021-10-28 | 549.00 | 556.00 | 544.00 | 546.50 | 420.22 | 175,421 |
| 2021-10-27 | 545.00 | 557.50 | 545.00 | 554.00 | 425.99 | 211,684 |
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.