UK markets open in 35 minutes

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
780.00+8.50 (+1.10%)
At close: 04:35PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024763.50785.00761.00780.00780.00124,502
19 Jul 2024770.00777.50765.63771.50771.50167,557
18 Jul 2024752.50779.00752.50774.00774.00272,623
17 Jul 2024767.50768.50754.00754.00754.00150,229
16 Jul 2024745.00758.00745.00758.00758.00282,170
15 Jul 2024740.00756.50734.50756.50756.50293,565
12 Jul 2024750.50756.00740.00740.00740.00255,613
11 Jul 2024759.50765.00740.50748.50748.50181,755
10 Jul 2024757.00762.00726.00759.50759.50193,137
09 Jul 2024752.00752.00735.50735.50735.50160,668
08 Jul 2024751.50754.50738.80754.00754.00173,887
05 Jul 2024743.50761.40738.00753.00753.00292,189
04 Jul 2024737.50745.00730.00737.00737.00106,706
04 Jul 202413.2 Dividend
03 Jul 2024730.00746.50715.00745.50732.30151,452
02 Jul 2024722.00736.50722.00725.50712.65138,617
01 Jul 2024747.00751.50735.50735.50722.48611,546
28 Jun 2024757.50759.50735.00735.00721.99215,281
27 Jun 2024731.00754.00731.00750.50737.21124,811
26 Jun 2024767.50767.50737.00750.00736.72266,637
25 Jun 2024762.50769.50754.00756.50743.11104,406
24 Jun 2024744.00766.50742.85766.50752.93353,994
21 Jun 2024755.50758.00744.00749.50736.231,054,146
20 Jun 2024757.50772.50755.50755.50742.12531,656
19 Jun 2024774.50785.50770.00770.00756.37302,430
18 Jun 2024772.00777.00762.40776.00762.26298,059
17 Jun 2024746.50758.50741.50756.00742.61251,280
14 Jun 2024731.50743.50727.88743.50730.34351,565
13 Jun 2024758.00758.00735.00739.50726.41669,990
12 Jun 2024747.50753.00732.00752.00738.68241,924
11 Jun 2024758.00763.00742.50742.50729.35693,263
10 Jun 2024762.00762.00743.50752.50739.18196,021
07 Jun 2024754.50761.50743.25747.50734.26303,618
06 Jun 2024755.00757.00748.00756.00742.611,079,426
05 Jun 2024852.50868.00750.00755.00741.63835,517
04 Jun 2024774.50775.96764.00770.00756.37372,151
03 Jun 2024757.00781.50757.00779.50765.70559,493
31 May 2024755.00767.50752.50764.50750.96824,279
30 May 2024757.00757.50737.50754.00740.65451,637
29 May 2024740.00755.00739.50744.00730.83525,503
28 May 2024760.00764.50753.00755.00741.63454,475
24 May 2024755.00768.50737.50768.50754.89234,414
23 May 2024740.50757.50732.50742.50729.35300,972
22 May 2024740.00764.50740.00748.00734.76402,755
21 May 2024756.50760.00739.00760.00746.54275,250
20 May 2024741.00750.67740.50749.50736.23167,655
17 May 2024727.50739.50724.00739.50726.41832,269
16 May 2024727.50740.00724.50730.50717.57298,130
15 May 2024723.50734.46719.00727.00714.13143,085
14 May 2024714.50733.00705.50718.50705.78272,195
13 May 2024737.00747.00724.00733.00720.02128,879
10 May 2024716.00736.00714.00731.00718.06254,246
09 May 2024739.00742.28715.00715.00702.34406,795
08 May 2024721.00739.00720.00739.00725.92338,125
07 May 2024725.00725.50712.50720.00707.25200,995
03 May 2024712.50718.50706.50707.00694.48271,128
02 May 2024717.00714.48696.50709.00696.45147,546
01 May 2024712.00727.00706.50710.00697.43316,072
30 Apr 2024709.50721.50709.50715.50702.83301,264
29 Apr 2024699.00715.00685.50715.00702.34462,851
26 Apr 2024693.00701.50677.00698.00685.64351,879
25 Apr 2024708.50710.00690.00690.00677.78315,769
24 Apr 2024705.00709.50696.00706.50693.99447,290
23 Apr 2024699.50702.50692.00701.00688.59374,441
22 Apr 2024675.50692.00659.50690.50678.27238,305
19 Apr 2024667.00676.50664.68669.50657.65325,700
18 Apr 2024695.00695.00669.50685.50673.36429,509
17 Apr 2024671.50683.00662.77678.00666.00272,177
16 Apr 2024671.00673.00664.00666.50654.70207,679
15 Apr 2024681.00697.00669.50681.00668.94375,983
12 Apr 2024693.50699.00679.00681.00668.94389,528
11 Apr 2024683.00700.00666.00686.00673.85423,097
10 Apr 2024681.00709.00677.00700.50688.10481,960
09 Apr 2024692.00699.50680.96689.50677.29351,778
08 Apr 2024683.00687.00656.00687.00674.84711,505
05 Apr 2024695.00695.00668.00669.00657.15434,070
04 Apr 2024689.00689.00677.50686.00673.85624,042
03 Apr 2024670.00678.50661.00677.50665.50466,329
02 Apr 2024671.50698.00671.50673.00661.08259,153
28 Mar 2024657.50690.50657.50690.50678.27459,771
27 Mar 2024674.50675.00667.00674.50662.56292,112
26 Mar 2024667.50675.50667.00673.50661.57367,834
25 Mar 2024674.50674.50665.50671.00659.12259,780
22 Mar 2024669.00680.00655.50664.50652.73484,616
21 Mar 2024657.50671.62653.50671.00659.12364,246
20 Mar 2024658.00666.00648.50660.00648.31664,672
19 Mar 2024664.00670.00660.00660.50648.81724,245
18 Mar 2024673.00675.00658.75672.00660.10215,133
15 Mar 2024667.00675.50663.00671.50659.611,234,803
14 Mar 2024664.00676.00656.50668.00656.17463,176
13 Mar 2024677.00683.00674.50674.50662.56398,631
12 Mar 2024673.00685.50671.50679.00666.98296,590
11 Mar 2024680.00682.50667.50667.50655.68257,023
08 Mar 2024672.50687.00672.50685.00672.87415,128
07 Mar 2024690.00693.50682.00684.50672.38351,141
06 Mar 2024656.00678.50653.50678.50666.49407,476
05 Mar 2024654.00671.00653.17661.00649.30306,368
04 Mar 2024675.00675.00663.00666.00654.21213,523
01 Mar 2024643.50665.50640.00665.50653.72619,112
29 Feb 2024654.50654.50644.00644.00632.60677,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...