Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 863.50 | 889.00 | 862.50 | 889.00 | 830.69 | 148,376 |
| 2025-05-21 | 887.50 | 908.00 | 884.00 | 885.50 | 827.42 | 280,150 |
| 2025-05-20 | 873.50 | 910.50 | 873.50 | 908.00 | 848.44 | 351,003 |
| 2025-05-19 | 885.00 | 913.00 | 885.00 | 896.50 | 837.70 | 431,841 |
| 2025-05-16 | 880.50 | 915.50 | 880.50 | 909.50 | 849.84 | 235,200 |
| 2025-05-15 | 879.00 | 904.50 | 879.00 | 902.00 | 842.84 | 287,580 |
| 2025-05-14 | 903.50 | 909.50 | 896.00 | 900.00 | 840.97 | 392,799 |
| 2025-05-13 | 883.00 | 901.50 | 883.00 | 896.50 | 837.70 | 407,624 |
| 2025-05-12 | 885.50 | 903.50 | 884.00 | 887.00 | 828.82 | 377,523 |
| 2025-05-09 | 889.50 | 895.00 | 880.00 | 889.00 | 830.69 | 352,099 |
| 2025-05-08 | 880.00 | 897.00 | 879.50 | 886.50 | 828.35 | 350,704 |
| 2025-05-07 | 864.50 | 878.00 | 860.50 | 878.00 | 820.41 | 444,636 |
| 2025-05-06 | 855.00 | 869.00 | 853.23 | 865.00 | 808.26 | 482,627 |
| 2025-05-02 | 854.50 | 861.50 | 843.50 | 858.00 | 801.72 | 373,160 |
| 2025-05-01 | 856.00 | 856.00 | 839.50 | 849.00 | 793.31 | 525,968 |
| 2025-04-30 | 814.00 | 843.50 | 814.00 | 843.00 | 787.71 | 461,468 |
| 2025-04-29 | 832.00 | 843.00 | 830.50 | 837.00 | 782.10 | 268,049 |
| 2025-04-28 | 823.00 | 838.50 | 822.00 | 835.50 | 780.70 | 309,613 |
| 2025-04-25 | 825.00 | 837.00 | 819.50 | 824.00 | 769.95 | 369,448 |
| 2025-04-24 | 812.50 | 831.00 | 812.50 | 822.00 | 768.08 | 403,433 |
| 2025-04-23 | 808.00 | 823.50 | 806.38 | 819.00 | 765.28 | 301,013 |
| 2025-04-22 | 799.00 | 810.50 | 791.32 | 796.50 | 744.26 | 551,253 |
| 2025-04-17 | 785.50 | 802.00 | 783.50 | 798.50 | 746.12 | 185,967 |
| 2025-04-16 | 768.50 | 789.50 | 766.50 | 785.50 | 733.98 | 317,691 |
| 2025-04-15 | 750.50 | 772.50 | 750.50 | 772.50 | 721.83 | 160,971 |
| 2025-04-14 | 737.50 | 757.50 | 726.00 | 754.50 | 705.01 | 229,697 |
| 2025-04-11 | 730.00 | 732.00 | 705.00 | 721.00 | 673.71 | 391,524 |
| 2025-04-10 | 740.00 | 747.00 | 720.00 | 722.00 | 674.64 | 397,716 |
| 2025-04-09 | 708.00 | 717.00 | 699.00 | 705.00 | 658.76 | 385,595 |
| 2025-04-08 | 710.50 | 736.00 | 698.50 | 724.50 | 676.98 | 360,190 |
| 2025-04-07 | 670.00 | 726.00 | 650.50 | 695.00 | 649.41 | 899,348 |
| 2025-04-04 | 722.00 | 740.50 | 674.50 | 686.50 | 641.47 | 818,821 |
| 2025-04-03 | 737.50 | 753.00 | 731.50 | 740.00 | 691.46 | 362,777 |
| 2025-04-02 | 745.50 | 756.50 | 741.99 | 755.00 | 705.48 | 362,154 |
| 2025-04-01 | 752.50 | 756.00 | 739.50 | 751.50 | 702.21 | 807,316 |
| 2025-03-31 | 755.50 | 776.50 | 724.11 | 736.50 | 688.19 | 497,001 |
| 2025-03-28 | 793.00 | 793.00 | 767.50 | 772.50 | 721.83 | 411,050 |
| 2025-03-27 | 777.50 | 780.00 | 768.50 | 778.00 | 726.97 | 380,082 |
| 2025-03-26 | 773.00 | 785.50 | 773.00 | 777.50 | 726.50 | 430,873 |
| 2025-03-25 | 782.00 | 782.00 | 764.00 | 772.00 | 721.36 | 297,889 |
| 2025-03-24 | 765.00 | 771.50 | 761.00 | 763.50 | 713.42 | 375,257 |
| 2025-03-21 | 758.00 | 766.00 | 754.00 | 762.50 | 712.49 | 1,305,328 |
| 2025-03-20 | 762.00 | 774.00 | 751.50 | 757.00 | 707.35 | 586,943 |
| 2025-03-19 | 761.50 | 767.00 | 754.00 | 762.00 | 712.02 | 324,176 |
| 2025-03-18 | 756.00 | 759.50 | 747.00 | 753.50 | 704.08 | 311,819 |
| 2025-03-17 | 722.00 | 750.00 | 722.00 | 742.00 | 693.33 | 312,496 |
| 2025-03-14 | 733.00 | 744.50 | 716.00 | 738.00 | 689.59 | 249,063 |
| 2025-03-13 | 724.00 | 728.00 | 712.50 | 712.50 | 665.77 | 408,811 |
| 2025-03-12 | 713.00 | 724.48 | 708.50 | 722.00 | 674.64 | 170,357 |
| 2025-03-11 | 703.50 | 721.50 | 703.50 | 707.00 | 660.63 | 380,592 |
| 2025-03-10 | 750.50 | 753.50 | 713.50 | 714.50 | 667.63 | 402,766 |
| 2025-03-07 | 749.50 | 749.50 | 727.00 | 739.00 | 690.53 | 296,786 |
| 2025-03-06 | 725.00 | 744.00 | 725.00 | 732.50 | 684.45 | 397,762 |
| 2025-03-05 | 709.50 | 750.80 | 709.50 | 736.00 | 687.72 | 326,174 |
| 2025-03-04 | 740.50 | 753.75 | 724.00 | 728.00 | 680.25 | 1,592,670 |
| 2025-03-03 | 758.00 | 763.50 | 751.00 | 757.50 | 707.81 | 335,574 |
| 2025-02-28 | 753.50 | 760.39 | 747.00 | 756.00 | 706.41 | 731,919 |
| 2025-02-27 | 740.50 | 763.00 | 740.50 | 753.50 | 704.08 | 459,778 |
| 2025-02-26 | 760.50 | 767.50 | 754.00 | 756.00 | 706.41 | 316,146 |
| 2025-02-25 | 765.50 | 765.50 | 733.00 | 753.00 | 703.61 | 2,923,624 |
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.