Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 726.50 | 733.50 | 723.00 | 727.50 | 656.11 | 3,191,984 |
| 2024-11-26 | 756.00 | 756.00 | 726.50 | 726.50 | 655.21 | 149,598 |
| 2024-11-25 | 712.50 | 742.50 | 712.50 | 739.00 | 666.48 | 738,547 |
| 2024-11-22 | 714.00 | 739.00 | 714.00 | 727.00 | 655.66 | 228,755 |
| 2024-11-21 | 705.50 | 734.00 | 705.50 | 733.00 | 661.07 | 269,685 |
| 2024-11-20 | 727.50 | 729.50 | 715.50 | 723.50 | 652.50 | 104,294 |
| 2024-11-19 | 735.50 | 735.50 | 713.50 | 725.00 | 653.85 | 104,413 |
| 2024-11-18 | 702.00 | 728.50 | 702.00 | 723.50 | 652.50 | 133,012 |
| 2024-11-15 | 709.00 | 727.00 | 700.00 | 718.00 | 647.54 | 193,110 |
| 2024-11-14 | 686.00 | 711.50 | 686.00 | 711.50 | 641.68 | 169,045 |
| 2024-11-13 | 702.50 | 721.50 | 694.00 | 701.00 | 632.21 | 341,870 |
| 2024-11-12 | 705.50 | 717.00 | 699.07 | 717.00 | 646.64 | 225,941 |
| 2024-11-11 | 690.50 | 718.50 | 685.00 | 710.50 | 640.78 | 2,583,173 |
| 2024-11-08 | 702.00 | 702.00 | 682.77 | 686.00 | 618.68 | 1,018,415 |
| 2024-11-07 | 673.50 | 692.00 | 670.13 | 692.00 | 624.09 | 2,886,049 |
| 2024-11-06 | 699.50 | 699.50 | 669.50 | 669.50 | 603.80 | 1,019,865 |
| 2024-11-05 | 693.50 | 696.50 | 674.50 | 680.50 | 613.72 | 754,267 |
| 2024-11-04 | 706.50 | 706.50 | 683.50 | 691.50 | 623.64 | 418,949 |
| 2024-11-01 | 687.00 | 699.50 | 686.00 | 690.50 | 622.74 | 313,258 |
| 2024-10-31 | 718.00 | 718.00 | 685.00 | 686.00 | 618.68 | 685,296 |
| 2024-10-30 | 707.00 | 710.50 | 693.50 | 700.00 | 631.31 | 898,383 |
| 2024-10-29 | 715.00 | 726.00 | 693.50 | 693.50 | 625.44 | 481,253 |
| 2024-10-28 | 747.50 | 752.00 | 720.50 | 720.50 | 649.79 | 486,506 |
| 2024-10-25 | 740.00 | 757.50 | 739.27 | 744.00 | 670.99 | 313,055 |
| 2024-10-24 | 738.50 | 749.00 | 730.00 | 746.00 | 672.79 | 176,930 |
| 2024-10-23 | 744.00 | 749.00 | 737.00 | 737.00 | 664.67 | 203,147 |
| 2024-10-22 | 729.50 | 754.50 | 729.50 | 750.00 | 676.40 | 243,894 |
| 2024-10-21 | 760.00 | 778.00 | 743.50 | 743.50 | 670.54 | 203,229 |
| 2024-10-18 | 760.00 | 770.50 | 754.90 | 763.00 | 688.12 | 205,515 |
| 2024-10-17 | 766.50 | 769.49 | 746.00 | 767.50 | 692.18 | 451,286 |
| 2024-10-16 | 740.84 | 750.00 | 740.00 | 746.50 | 673.24 | 661,054 |
| 2024-10-15 | 752.00 | 760.00 | 716.50 | 740.00 | 667.38 | 737,126 |
| 2024-10-14 | 751.50 | 771.50 | 751.50 | 770.50 | 694.89 | 492,842 |
| 2024-10-11 | 762.00 | 772.00 | 751.00 | 769.00 | 693.53 | 179,437 |
| 2024-10-10 | 765.50 | 778.50 | 762.00 | 765.00 | 689.93 | 155,168 |
| 2024-10-09 | 760.00 | 773.00 | 757.00 | 771.00 | 695.34 | 453,108 |
| 2024-10-08 | 754.50 | 769.50 | 754.50 | 761.00 | 686.32 | 191,140 |
| 2024-10-07 | 771.00 | 774.00 | 762.00 | 767.00 | 691.73 | 217,358 |
| 2024-10-04 | 760.00 | 774.00 | 750.00 | 769.50 | 693.99 | 268,995 |
| 2024-10-03 | 765.00 | 765.00 | 745.00 | 754.50 | 680.46 | 760,312 |
| 2024-10-02 | 775.00 | 781.50 | 764.50 | 765.00 | 689.93 | 251,998 |
| 2024-10-01 | 770.00 | 787.50 | 770.00 | 772.50 | 696.69 | 365,235 |
| 2024-09-30 | 788.50 | 789.00 | 762.00 | 777.50 | 701.20 | 399,909 |
| 2024-09-27 | 779.50 | 782.12 | 766.76 | 777.00 | 700.75 | 329,896 |
| 2024-09-26 | 772.50 | 785.00 | 761.00 | 773.00 | 697.14 | 360,944 |
| 2024-09-25 | 745.00 | 764.50 | 745.00 | 751.00 | 677.30 | 166,950 |
| 2024-09-24 | 752.00 | 763.00 | 750.00 | 751.00 | 677.30 | 199,859 |
| 2024-09-23 | 744.50 | 758.00 | 739.00 | 753.00 | 679.10 | 232,979 |
| 2024-09-20 | 736.50 | 769.00 | 736.50 | 741.00 | 668.28 | 1,158,487 |
| 2024-09-19 | 735.00 | 759.50 | 735.00 | 759.50 | 684.97 | 268,115 |
| 2024-09-18 | 757.00 | 757.00 | 743.50 | 744.50 | 671.44 | 183,660 |
| 2024-09-17 | 745.00 | 757.50 | 745.00 | 745.00 | 671.89 | 261,322 |
| 2024-09-16 | 749.50 | 753.50 | 740.50 | 749.00 | 675.50 | 234,467 |
| 2024-09-13 | 737.50 | 747.50 | 734.50 | 743.00 | 670.09 | 332,840 |
| 2024-09-12 | 739.00 | 749.50 | 733.50 | 738.00 | 665.58 | 292,559 |
| 2024-09-11 | 735.00 | 738.00 | 728.50 | 733.50 | 661.52 | 212,068 |
| 2024-09-10 | 759.50 | 759.50 | 734.00 | 734.00 | 661.97 | 293,936 |
| 2024-09-09 | 757.00 | 757.00 | 739.50 | 740.50 | 667.83 | 277,861 |
| 2024-09-06 | 759.00 | 761.50 | 737.50 | 737.50 | 665.13 | 213,477 |
| 2024-09-05 | 765.00 | 776.20 | 763.00 | 766.00 | 690.83 | 183,021 |
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.