Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 898.50 | 925.00 | 898.00 | 908.50 | 861.65 | 212,817 |
| 2025-08-14 | 919.50 | 926.50 | 918.00 | 918.00 | 870.66 | 343,855 |
| 2025-08-13 | 927.00 | 932.50 | 918.50 | 919.50 | 872.08 | 205,988 |
| 2025-08-12 | 929.50 | 932.00 | 919.50 | 926.50 | 878.72 | 271,362 |
| 2025-08-11 | 888.00 | 923.00 | 888.00 | 923.00 | 875.40 | 116,828 |
| 2025-08-08 | 892.00 | 916.50 | 892.00 | 910.00 | 863.07 | 763,129 |
| 2025-08-07 | 918.00 | 925.50 | 908.50 | 908.50 | 861.65 | 218,663 |
| 2025-08-06 | 913.00 | 922.50 | 892.30 | 912.50 | 865.44 | 438,058 |
| 2025-08-05 | 895.50 | 920.00 | 895.50 | 903.00 | 856.43 | 239,563 |
| 2025-08-04 | 912.50 | 921.00 | 890.00 | 914.00 | 866.86 | 1,148,695 |
| 2025-08-01 | 920.50 | 920.50 | 887.00 | 890.00 | 844.10 | 193,328 |
| 2025-07-31 | 897.00 | 913.47 | 891.00 | 905.50 | 858.80 | 361,107 |
| 2025-07-30 | 860.00 | 892.50 | 860.00 | 888.00 | 842.20 | 297,773 |
| 2025-07-29 | 841.00 | 909.00 | 840.00 | 875.00 | 829.87 | 875,493 |
| 2025-07-28 | 981.00 | 981.00 | 941.50 | 952.00 | 902.90 | 151,513 |
| 2025-07-25 | 950.00 | 968.00 | 949.61 | 959.50 | 910.02 | 592,653 |
| 2025-07-24 | 961.50 | 965.50 | 946.50 | 961.50 | 911.91 | 405,547 |
| 2025-07-23 | 941.00 | 974.50 | 941.00 | 954.00 | 904.80 | 250,075 |
| 2025-07-22 | 975.00 | 975.00 | 960.00 | 960.00 | 910.49 | 313,668 |
| 2025-07-21 | 959.00 | 970.00 | 950.50 | 970.00 | 919.98 | 275,814 |
| 2025-07-18 | 951.00 | 957.00 | 948.00 | 957.00 | 907.65 | 451,742 |
| 2025-07-17 | 946.00 | 960.50 | 940.00 | 950.00 | 901.01 | 220,483 |
| 2025-07-16 | 935.00 | 956.00 | 935.00 | 947.00 | 898.16 | 169,205 |
| 2025-07-15 | 939.00 | 952.25 | 937.50 | 940.50 | 892.00 | 301,328 |
| 2025-07-14 | 936.50 | 942.00 | 924.00 | 937.50 | 889.15 | 232,536 |
| 2025-07-11 | 945.00 | 950.50 | 937.00 | 937.00 | 888.68 | 507,746 |
| 2025-07-10 | 930.00 | 953.00 | 930.00 | 950.00 | 901.01 | 218,693 |
| 2025-07-09 | 915.50 | 948.50 | 915.50 | 936.50 | 888.20 | 416,986 |
| 2025-07-08 | 931.50 | 943.50 | 931.50 | 943.50 | 894.84 | 263,818 |
| 2025-07-07 | 925.50 | 935.50 | 906.00 | 931.50 | 883.46 | 209,942 |
| 2025-07-04 | 927.50 | 933.00 | 917.00 | 922.50 | 874.93 | 131,087 |
| 2025-07-03 | 935.00 | 935.00 | 913.50 | 930.00 | 882.04 | 420,764 |
| 2025-07-02 | 930.00 | 943.50 | 908.50 | 920.00 | 859.66 | 627,312 |
| 2025-07-01 | 947.00 | 950.00 | 931.00 | 931.00 | 869.93 | 294,429 |
| 2025-06-30 | 936.50 | 947.00 | 936.50 | 943.00 | 881.15 | 254,242 |
| 2025-06-27 | 914.50 | 937.50 | 914.50 | 937.50 | 876.01 | 289,918 |
| 2025-06-26 | 920.00 | 927.50 | 920.00 | 926.00 | 865.26 | 211,032 |
| 2025-06-25 | 904.00 | 925.00 | 904.00 | 918.00 | 857.79 | 162,154 |
| 2025-06-24 | 889.00 | 926.50 | 889.00 | 922.50 | 861.99 | 248,442 |
| 2025-06-23 | 906.00 | 919.50 | 904.00 | 904.00 | 844.70 | 520,056 |
| 2025-06-20 | 916.50 | 932.50 | 909.50 | 914.00 | 854.05 | 1,545,571 |
| 2025-06-19 | 886.50 | 907.50 | 886.50 | 895.00 | 836.30 | 235,273 |
| 2025-06-18 | 901.00 | 909.50 | 899.91 | 906.00 | 846.57 | 289,080 |
| 2025-06-17 | 898.00 | 904.00 | 897.00 | 898.50 | 839.57 | 252,002 |
| 2025-06-16 | 886.00 | 916.50 | 886.00 | 901.00 | 841.90 | 335,265 |
| 2025-06-13 | 893.00 | 904.00 | 889.00 | 889.00 | 830.69 | 303,634 |
| 2025-06-12 | 904.50 | 910.50 | 899.50 | 906.00 | 846.57 | 211,664 |
| 2025-06-11 | 896.50 | 911.00 | 896.50 | 905.50 | 846.11 | 208,258 |
| 2025-06-10 | 898.50 | 911.25 | 895.00 | 901.00 | 841.90 | 284,590 |
| 2025-06-09 | 901.50 | 901.50 | 890.00 | 896.50 | 837.70 | 182,795 |
| 2025-06-06 | 881.00 | 897.00 | 862.00 | 890.00 | 831.62 | 239,256 |
| 2025-06-05 | 888.00 | 913.50 | 861.00 | 871.50 | 814.34 | 592,069 |
| 2025-06-04 | 934.00 | 970.00 | 881.50 | 909.00 | 849.38 | 397,198 |
| 2025-06-03 | 912.50 | 920.50 | 896.50 | 902.50 | 843.30 | 273,890 |
| 2025-06-02 | 902.50 | 913.50 | 898.00 | 913.00 | 853.11 | 183,150 |
| 2025-05-30 | 901.00 | 914.00 | 901.00 | 903.50 | 844.24 | 324,047 |
| 2025-05-29 | 920.00 | 920.00 | 899.50 | 901.50 | 842.37 | 275,322 |
| 2025-05-28 | 909.50 | 915.00 | 907.50 | 907.50 | 847.98 | 297,881 |
| 2025-05-27 | 905.50 | 914.00 | 901.50 | 906.00 | 846.57 | 225,050 |
| 2025-05-23 | 871.50 | 899.51 | 871.50 | 899.00 | 840.03 | 249,452 |
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.