UK markets close in 2 hours 4 minutes

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
467.40-2.20 (-0.47%)
As of 02:10PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022460.20475.00460.20467.40467.4027,119
30 Nov 2022------
29 Nov 2022453.80462.60453.20462.20462.20377,241
28 Nov 2022450.20464.20450.20453.20453.20189,949
25 Nov 2022475.00475.00456.00465.00465.00263,867
24 Nov 2022469.00470.00462.60463.60463.60245,938
23 Nov 2022451.40462.00451.40461.80461.80200,365
22 Nov 2022469.00469.00452.80455.60455.60307,511
21 Nov 2022448.80462.00447.20458.80458.80979,905
18 Nov 2022438.80450.60438.20449.80449.80712,159
17 Nov 2022436.20444.80434.80438.40438.40829,009
16 Nov 2022456.60456.60437.40443.40443.40622,552
15 Nov 2022454.00463.60449.20453.20453.20497,502
14 Nov 2022454.60464.00442.80458.40458.40232,847
11 Nov 2022448.00475.80448.00462.80462.801,030,676
10 Nov 2022430.00461.40425.40456.80456.80482,015
09 Nov 2022430.00433.60426.00430.00430.00338,016
08 Nov 2022433.20434.80427.80432.80432.80493,622
07 Nov 2022435.00440.60430.80434.20434.201,409,353
04 Nov 2022435.20440.20423.60436.80436.80399,823
03 Nov 2022440.60453.20421.80429.20429.20493,737
02 Nov 2022439.40439.40424.20431.80431.801,174,944
01 Nov 2022432.00436.00427.40428.40428.401,314,972
31 Oct 2022427.60432.60423.80428.00428.00450,851
28 Oct 2022425.60429.80420.60427.80427.80283,480
27 Oct 2022425.00431.60420.80430.80430.80741,703
26 Oct 2022422.80428.20418.60427.20427.20841,993
25 Oct 2022417.40423.20401.60423.20423.20319,329
24 Oct 2022412.20419.40403.40404.20404.20572,734
21 Oct 2022422.00422.00403.60408.40408.40455,262
20 Oct 2022408.40417.20404.00413.80413.80513,756
19 Oct 2022417.80417.80399.40409.40409.40864,353
18 Oct 2022423.80425.00416.60416.80416.80521,706
17 Oct 2022387.60420.00387.60418.20418.20696,371
14 Oct 2022395.20406.80391.20396.60396.60639,867
13 Oct 2022375.20407.00364.60391.40391.401,035,489
12 Oct 2022394.00404.00365.60366.00366.001,082,374
11 Oct 2022417.20417.20400.60402.40402.40301,110
10 Oct 2022403.60413.40403.60407.80407.801,228,023
07 Oct 2022419.20419.20410.00411.40411.40480,154
06 Oct 2022407.60415.52407.60411.00411.00422,240
05 Oct 2022418.20418.20408.20409.20409.20586,553
04 Oct 2022404.80418.00403.80415.20415.201,426,810
03 Oct 2022391.20406.00391.00399.80399.80788,987
30 Sept 2022376.60400.80376.60394.80394.80542,737
29 Sept 2022405.20408.20375.80387.00387.00865,820
28 Sept 2022416.40424.20400.60409.20409.201,298,927
27 Sept 2022438.60450.00425.60425.60425.60792,999
26 Sept 2022464.60466.80446.80447.20447.20660,917
23 Sept 2022485.20485.40467.40471.60471.60863,150
22 Sept 2022490.80494.40484.60485.60485.60347,782
21 Sept 2022486.40498.20483.40496.00496.00611,010
20 Sept 2022511.00511.01485.00489.00489.00449,036
16 Sept 2022509.00509.00495.60499.80499.80632,167
15 Sept 2022480.40499.80480.40498.00498.00372,468
14 Sept 2022497.00497.00488.00490.20490.20283,506
13 Sept 2022504.50506.00498.40499.00499.00401,106
12 Sept 2022502.00509.00499.80506.00506.00440,921
09 Sept 2022497.80501.50493.80495.60495.60302,557
08 Sept 2022498.20500.50486.60494.00494.00843,082
07 Sept 2022499.60508.66488.40493.00493.00342,748
06 Sept 2022507.00511.00496.60501.00501.00383,074
05 Sept 2022499.20503.50495.20502.50502.50251,171
02 Sept 2022499.20506.00485.80503.50503.50364,287
01 Sept 2022529.00538.50490.80495.00495.00426,994
31 Aug 2022544.50544.50536.50537.00537.00440,005
30 Aug 2022538.00546.50534.50540.00540.00265,012
26 Aug 2022542.00546.00541.50543.00543.00142,862
25 Aug 2022542.00553.50540.00543.00543.00217,723
24 Aug 2022552.50563.50546.50548.00548.00246,170
23 Aug 2022549.00564.50549.00559.50559.50202,936
22 Aug 2022558.00564.75556.88558.50558.50134,185
19 Aug 2022554.50567.00554.50563.50563.50133,474
18 Aug 2022564.00573.00558.50566.50566.50150,559
17 Aug 2022567.50573.00563.50566.00566.00297,019
16 Aug 2022568.00585.50565.50567.00567.00219,753
15 Aug 2022580.00581.00573.24580.50580.50185,674
12 Aug 2022569.50579.50566.00578.50578.50121,653
11 Aug 2022569.00577.00569.00573.50573.50153,843
10 Aug 2022562.00570.00558.00569.50569.50255,734
09 Aug 2022557.50562.50557.00562.50562.50268,560
08 Aug 2022558.50562.00553.50557.00557.00217,023
05 Aug 2022547.00558.50547.00554.00554.00182,335
04 Aug 2022548.50552.00545.00549.50549.50209,355
03 Aug 2022535.00547.50535.00547.50547.50269,736
02 Aug 2022538.00540.75534.00538.00538.00223,613
01 Aug 2022536.50546.28534.25538.50538.50193,465
29 Jul 2022534.50542.00522.00535.00535.00291,463
28 Jul 2022532.50534.50526.50532.00532.00243,598
27 Jul 2022521.00532.00521.00527.00527.00814,429
26 Jul 2022524.50528.00521.00521.50521.50147,733
25 Jul 2022503.50529.50503.50523.50523.50180,858
22 Jul 2022506.00522.50506.00516.00516.00175,159
21 Jul 2022509.50519.50507.00517.50517.50243,571
20 Jul 2022510.00515.00501.00508.50508.50251,675
19 Jul 2022494.40510.50494.40508.50508.50576,488
18 Jul 2022497.00504.50497.00500.50500.50175,910
15 Jul 2022484.00497.60484.00497.40497.40127,552
14 Jul 2022502.50502.50489.60490.00490.00275,450
13 Jul 2022493.40498.00487.60491.60491.60359,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...