UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.05 +0.29 (+0.33%) GOLD FUTURES
1,725.00 +4.20 (+0.24%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,781.55 -190.32 (-1.06%)
Paragon Banking Group PLC (PAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:46PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 418.20 | 418.20 | 408.20 | 409.20 | 409.20 | 533,120 |
| 04 Oct 2022 | 404.80 | 418.00 | 403.80 | 415.20 | 415.20 | 1,426,810 |
| 03 Oct 2022 | 391.20 | 406.00 | 391.00 | 399.80 | 399.80 | 788,987 |
| 30 Sept 2022 | 376.60 | 400.80 | 376.60 | 394.80 | 394.80 | 542,737 |
| 29 Sept 2022 | 405.20 | 408.20 | 375.80 | 387.00 | 387.00 | 865,820 |
| 28 Sept 2022 | 416.40 | 424.20 | 400.60 | 409.20 | 409.20 | 1,298,927 |
| 27 Sept 2022 | 438.60 | 450.00 | 425.60 | 425.60 | 425.60 | 792,999 |
| 26 Sept 2022 | 464.60 | 466.80 | 446.80 | 447.20 | 447.20 | 660,917 |
| 23 Sept 2022 | 485.20 | 485.40 | 467.40 | 471.60 | 471.60 | 863,150 |
| 22 Sept 2022 | 490.80 | 494.40 | 484.60 | 485.60 | 485.60 | 347,782 |
| 21 Sept 2022 | 486.40 | 498.20 | 483.40 | 496.00 | 496.00 | 611,010 |
| 20 Sept 2022 | 511.00 | 511.01 | 485.00 | 489.00 | 489.00 | 449,036 |
| 16 Sept 2022 | 509.00 | 509.00 | 495.60 | 499.80 | 499.80 | 632,167 |
| 15 Sept 2022 | 480.40 | 499.80 | 480.40 | 498.00 | 498.00 | 372,468 |
| 14 Sept 2022 | 497.00 | 497.00 | 488.00 | 490.20 | 490.20 | 283,506 |
| 13 Sept 2022 | 504.50 | 506.00 | 498.40 | 499.00 | 499.00 | 401,106 |
| 12 Sept 2022 | 502.00 | 509.00 | 499.80 | 506.00 | 506.00 | 440,921 |
| 09 Sept 2022 | 497.80 | 501.50 | 493.80 | 495.60 | 495.60 | 302,557 |
| 08 Sept 2022 | 498.20 | 500.50 | 486.60 | 494.00 | 494.00 | 843,082 |
| 07 Sept 2022 | 499.60 | 508.66 | 488.40 | 493.00 | 493.00 | 342,748 |
| 06 Sept 2022 | 507.00 | 511.00 | 496.60 | 501.00 | 501.00 | 383,074 |
| 05 Sept 2022 | 499.20 | 503.50 | 495.20 | 502.50 | 502.50 | 251,171 |
| 02 Sept 2022 | 499.20 | 506.00 | 485.80 | 503.50 | 503.50 | 364,287 |
| 01 Sept 2022 | 529.00 | 538.50 | 490.80 | 495.00 | 495.00 | 426,994 |
| 31 Aug 2022 | 544.50 | 544.50 | 536.50 | 537.00 | 537.00 | 440,005 |
| 30 Aug 2022 | 538.00 | 546.50 | 534.50 | 540.00 | 540.00 | 265,012 |
| 26 Aug 2022 | 542.00 | 546.00 | 541.50 | 543.00 | 543.00 | 142,862 |
| 25 Aug 2022 | 542.00 | 553.50 | 540.00 | 543.00 | 543.00 | 217,723 |
| 24 Aug 2022 | 552.50 | 563.50 | 546.50 | 548.00 | 548.00 | 246,170 |
| 23 Aug 2022 | 549.00 | 564.50 | 549.00 | 559.50 | 559.50 | 202,936 |
| 22 Aug 2022 | 558.00 | 564.75 | 556.88 | 558.50 | 558.50 | 134,185 |
| 19 Aug 2022 | 554.50 | 567.00 | 554.50 | 563.50 | 563.50 | 133,474 |
| 18 Aug 2022 | 564.00 | 573.00 | 558.50 | 566.50 | 566.50 | 150,559 |
| 17 Aug 2022 | 567.50 | 573.00 | 563.50 | 566.00 | 566.00 | 297,019 |
| 16 Aug 2022 | 568.00 | 585.50 | 565.50 | 567.00 | 567.00 | 219,753 |
| 15 Aug 2022 | 580.00 | 581.00 | 573.24 | 580.50 | 580.50 | 185,674 |
| 12 Aug 2022 | 569.50 | 579.50 | 566.00 | 578.50 | 578.50 | 121,653 |
| 11 Aug 2022 | 569.00 | 577.00 | 569.00 | 573.50 | 573.50 | 153,843 |
| 10 Aug 2022 | 562.00 | 570.00 | 558.00 | 569.50 | 569.50 | 255,734 |
| 09 Aug 2022 | 557.50 | 562.50 | 557.00 | 562.50 | 562.50 | 268,560 |
| 08 Aug 2022 | 558.50 | 562.00 | 553.50 | 557.00 | 557.00 | 217,023 |
| 05 Aug 2022 | 547.00 | 558.50 | 547.00 | 554.00 | 554.00 | 182,335 |
| 04 Aug 2022 | 548.50 | 552.00 | 545.00 | 549.50 | 549.50 | 209,355 |
| 03 Aug 2022 | 535.00 | 547.50 | 535.00 | 547.50 | 547.50 | 269,736 |
| 02 Aug 2022 | 538.00 | 540.75 | 534.00 | 538.00 | 538.00 | 223,613 |
| 01 Aug 2022 | 536.50 | 546.28 | 534.25 | 538.50 | 538.50 | 193,465 |
| 29 Jul 2022 | 534.50 | 542.00 | 522.00 | 535.00 | 535.00 | 291,463 |
| 28 Jul 2022 | 532.50 | 534.50 | 526.50 | 532.00 | 532.00 | 243,598 |
| 27 Jul 2022 | 521.00 | 532.00 | 521.00 | 527.00 | 527.00 | 814,429 |
| 26 Jul 2022 | 524.50 | 528.00 | 521.00 | 521.50 | 521.50 | 147,733 |
| 25 Jul 2022 | 503.50 | 529.50 | 503.50 | 523.50 | 523.50 | 180,858 |
| 22 Jul 2022 | 506.00 | 522.50 | 506.00 | 516.00 | 516.00 | 175,159 |
| 21 Jul 2022 | 509.50 | 519.50 | 507.00 | 517.50 | 517.50 | 243,571 |
| 20 Jul 2022 | 510.00 | 515.00 | 501.00 | 508.50 | 508.50 | 251,675 |
| 19 Jul 2022 | 494.40 | 510.50 | 494.40 | 508.50 | 508.50 | 576,488 |
| 18 Jul 2022 | 497.00 | 504.50 | 497.00 | 500.50 | 500.50 | 175,910 |
| 15 Jul 2022 | 484.00 | 497.60 | 484.00 | 497.40 | 497.40 | 127,552 |
| 14 Jul 2022 | 502.50 | 502.50 | 489.60 | 490.00 | 490.00 | 275,450 |
| 13 Jul 2022 | 493.40 | 498.00 | 487.60 | 491.60 | 491.60 | 359,411 |
| 12 Jul 2022 | 495.00 | 495.20 | 486.20 | 495.00 | 495.00 | 1,227,611 |
| 11 Jul 2022 | 480.40 | 488.70 | 478.00 | 486.00 | 486.00 | 344,816 |
| 08 Jul 2022 | 481.40 | 483.20 | 475.40 | 479.20 | 479.20 | 261,281 |
| 07 Jul 2022 | 482.40 | 482.50 | 476.60 | 476.80 | 476.80 | 243,573 |
| 07 Jul 2022 | 9.4 Dividend | |||||
| 06 Jul 2022 | 485.80 | 490.80 | 484.20 | 486.80 | 477.40 | 384,712 |
| 05 Jul 2022 | 480.00 | 491.60 | 478.20 | 483.00 | 473.67 | 495,084 |
| 04 Jul 2022 | 491.00 | 494.20 | 489.20 | 493.00 | 483.48 | 282,370 |
| 01 Jul 2022 | 481.00 | 491.00 | 481.00 | 489.00 | 479.56 | 253,068 |
| 30 Jun 2022 | 491.60 | 495.80 | 482.20 | 489.40 | 479.95 | 624,324 |
| 29 Jun 2022 | 494.20 | 497.40 | 491.00 | 497.00 | 487.40 | 520,155 |
| 28 Jun 2022 | 490.00 | 497.20 | 489.00 | 495.40 | 485.83 | 378,669 |
| 27 Jun 2022 | 489.60 | 492.40 | 480.60 | 487.20 | 477.79 | 335,826 |
| 24 Jun 2022 | 480.00 | 481.60 | 472.20 | 480.40 | 471.12 | 247,846 |
| 23 Jun 2022 | 479.00 | 483.80 | 474.00 | 474.00 | 464.85 | 219,840 |
| 22 Jun 2022 | 484.00 | 485.20 | 473.60 | 480.20 | 470.93 | 1,034,470 |
| 21 Jun 2022 | 468.80 | 488.80 | 468.80 | 481.00 | 471.71 | 627,050 |
| 20 Jun 2022 | 493.60 | 499.16 | 478.60 | 480.00 | 470.73 | 439,677 |
| 17 Jun 2022 | 505.50 | 505.50 | 486.20 | 495.20 | 485.64 | 794,711 |
| 16 Jun 2022 | 505.00 | 509.50 | 492.40 | 493.60 | 484.07 | 1,011,336 |
| 15 Jun 2022 | 503.00 | 511.00 | 495.80 | 504.00 | 494.27 | 2,272,967 |
| 14 Jun 2022 | 4.80 | 5.16 | 4.79 | 5.02 | 4.92 | 954,278 |
| 13 Jun 2022 | 476.00 | 478.60 | 465.40 | 470.00 | 460.92 | 213,520 |
| 10 Jun 2022 | 481.60 | 487.20 | 479.00 | 480.80 | 471.52 | 191,488 |
| 09 Jun 2022 | 495.00 | 495.00 | 488.20 | 490.00 | 480.54 | 291,285 |
| 08 Jun 2022 | 493.80 | 499.00 | 491.40 | 491.80 | 482.30 | 177,301 |
| 07 Jun 2022 | 486.20 | 499.80 | 486.20 | 499.20 | 489.56 | 204,462 |
| 06 Jun 2022 | 496.20 | 500.00 | 490.80 | 494.40 | 484.85 | 160,197 |
| 01 Jun 2022 | 493.40 | 496.80 | 486.80 | 488.80 | 479.36 | 168,442 |
| 31 May 2022 | 493.20 | 497.40 | 491.20 | 491.80 | 482.30 | 418,597 |
| 30 May 2022 | 502.50 | 502.50 | 485.82 | 498.20 | 488.58 | 134,052 |
| 27 May 2022 | 496.80 | 496.80 | 485.20 | 494.20 | 484.66 | 162,890 |
| 26 May 2022 | 488.00 | 492.60 | 479.00 | 489.40 | 479.95 | 210,123 |
| 25 May 2022 | 483.00 | 483.00 | 475.00 | 480.20 | 470.93 | 120,891 |
| 24 May 2022 | 476.40 | 483.60 | 474.80 | 478.20 | 468.97 | 236,437 |
| 23 May 2022 | 479.40 | 481.20 | 473.20 | 480.60 | 471.32 | 166,343 |
| 20 May 2022 | 470.00 | 475.80 | 467.60 | 468.20 | 459.16 | 545,614 |
| 19 May 2022 | 477.00 | 478.20 | 461.80 | 463.80 | 454.84 | 184,216 |
| 18 May 2022 | 477.00 | 487.60 | 477.00 | 480.20 | 470.93 | 190,970 |
| 17 May 2022 | 481.80 | 489.20 | 481.20 | 486.00 | 476.62 | 407,639 |
| 16 May 2022 | 472.40 | 482.40 | 470.40 | 477.00 | 467.79 | 450,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
