Paragon Banking Group PLC (PAG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:58AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 705.00 | 708.00 | 696.00 | 705.00 | 705.00 | 115,922 |
| 23 Apr 2024 | 699.50 | 702.50 | 692.00 | 701.00 | 701.00 | 374,441 |
| 22 Apr 2024 | 675.50 | 692.00 | 659.50 | 690.50 | 690.50 | 238,305 |
| 19 Apr 2024 | 667.00 | 676.50 | 664.68 | 669.50 | 669.50 | 325,700 |
| 18 Apr 2024 | 695.00 | 695.00 | 669.50 | 685.50 | 685.50 | 429,509 |
| 17 Apr 2024 | 671.50 | 683.00 | 662.77 | 678.00 | 678.00 | 272,177 |
| 16 Apr 2024 | 671.00 | 673.00 | 664.00 | 666.50 | 666.50 | 207,679 |
| 15 Apr 2024 | 681.00 | 697.00 | 669.50 | 681.00 | 681.00 | 375,983 |
| 12 Apr 2024 | 693.50 | 699.00 | 679.00 | 681.00 | 681.00 | 389,528 |
| 11 Apr 2024 | 683.00 | 700.00 | 666.00 | 686.00 | 686.00 | 423,097 |
| 10 Apr 2024 | 681.00 | 709.00 | 677.00 | 700.50 | 700.50 | 481,960 |
| 09 Apr 2024 | 692.00 | 699.50 | 680.96 | 689.50 | 689.50 | 351,778 |
| 08 Apr 2024 | 683.00 | 687.00 | 656.00 | 687.00 | 687.00 | 711,505 |
| 05 Apr 2024 | 695.00 | 695.00 | 668.00 | 669.00 | 669.00 | 434,070 |
| 04 Apr 2024 | 689.00 | 689.00 | 677.50 | 686.00 | 686.00 | 624,042 |
| 03 Apr 2024 | 670.00 | 678.50 | 661.00 | 677.50 | 677.50 | 466,329 |
| 02 Apr 2024 | 671.50 | 698.00 | 671.50 | 673.00 | 673.00 | 259,153 |
| 28 Mar 2024 | 657.50 | 690.50 | 657.50 | 690.50 | 690.50 | 459,771 |
| 27 Mar 2024 | 674.50 | 675.00 | 667.00 | 674.50 | 674.50 | 292,112 |
| 26 Mar 2024 | 667.50 | 675.50 | 667.00 | 673.50 | 673.50 | 367,834 |
| 25 Mar 2024 | 674.50 | 674.50 | 665.50 | 671.00 | 671.00 | 259,780 |
| 22 Mar 2024 | 669.00 | 680.00 | 655.50 | 664.50 | 664.50 | 484,616 |
| 21 Mar 2024 | 657.50 | 671.62 | 653.50 | 671.00 | 671.00 | 364,246 |
| 20 Mar 2024 | 658.00 | 666.00 | 648.50 | 660.00 | 660.00 | 664,672 |
| 19 Mar 2024 | 664.00 | 670.00 | 660.00 | 660.50 | 660.50 | 724,245 |
| 18 Mar 2024 | 673.00 | 675.00 | 658.75 | 672.00 | 672.00 | 215,133 |
| 15 Mar 2024 | 667.00 | 675.50 | 663.00 | 671.50 | 671.50 | 1,234,803 |
| 14 Mar 2024 | 664.00 | 676.00 | 656.50 | 668.00 | 668.00 | 463,176 |
| 13 Mar 2024 | 677.00 | 683.00 | 674.50 | 674.50 | 674.50 | 398,631 |
| 12 Mar 2024 | 673.00 | 685.50 | 671.50 | 679.00 | 679.00 | 296,590 |
| 11 Mar 2024 | 680.00 | 682.50 | 667.50 | 667.50 | 667.50 | 257,023 |
| 08 Mar 2024 | 672.50 | 687.00 | 672.50 | 685.00 | 685.00 | 415,128 |
| 07 Mar 2024 | 690.00 | 693.50 | 682.00 | 684.50 | 684.50 | 351,141 |
| 06 Mar 2024 | 656.00 | 678.50 | 653.50 | 678.50 | 678.50 | 407,476 |
| 05 Mar 2024 | 654.00 | 671.00 | 653.17 | 661.00 | 661.00 | 306,368 |
| 04 Mar 2024 | 675.00 | 675.00 | 663.00 | 666.00 | 666.00 | 213,523 |
| 01 Mar 2024 | 643.50 | 665.50 | 640.00 | 665.50 | 665.50 | 619,112 |
| 29 Feb 2024 | 654.50 | 654.50 | 644.00 | 644.00 | 644.00 | 677,805 |
| 28 Feb 2024 | 643.50 | 647.99 | 637.50 | 642.50 | 642.50 | 334,419 |
| 27 Feb 2024 | 635.50 | 647.49 | 631.00 | 645.50 | 645.50 | 298,106 |
| 26 Feb 2024 | 640.00 | 647.84 | 638.29 | 641.50 | 641.50 | 424,133 |
| 23 Feb 2024 | 653.00 | 653.00 | 638.00 | 644.50 | 644.50 | 273,470 |
| 22 Feb 2024 | 660.50 | 660.50 | 643.00 | 643.00 | 643.00 | 245,035 |
| 21 Feb 2024 | 638.00 | 654.50 | 638.00 | 643.00 | 643.00 | 240,889 |
| 20 Feb 2024 | 631.00 | 654.00 | 631.00 | 650.00 | 650.00 | 271,471 |
| 19 Feb 2024 | 637.50 | 645.00 | 635.00 | 643.50 | 643.50 | 178,963 |
| 16 Feb 2024 | 633.00 | 643.50 | 633.00 | 637.00 | 637.00 | 509,992 |
| 15 Feb 2024 | 630.50 | 642.00 | 630.50 | 638.00 | 638.00 | 386,972 |
| 14 Feb 2024 | 629.00 | 649.00 | 629.00 | 637.00 | 637.00 | 396,643 |
| 13 Feb 2024 | 645.50 | 647.00 | 631.00 | 634.00 | 634.00 | 313,182 |
| 12 Feb 2024 | 623.50 | 647.50 | 623.50 | 645.50 | 645.50 | 330,355 |
| 09 Feb 2024 | 651.50 | 651.50 | 634.00 | 639.00 | 639.00 | 577,502 |
| 08 Feb 2024 | 667.00 | 667.00 | 638.00 | 638.00 | 638.00 | 398,735 |
| 07 Feb 2024 | 653.00 | 659.50 | 647.00 | 647.00 | 647.00 | 568,664 |
| 06 Feb 2024 | 656.00 | 657.00 | 645.50 | 651.00 | 651.00 | 598,754 |
| 05 Feb 2024 | 657.00 | 669.50 | 649.25 | 650.00 | 650.00 | 443,637 |
| 02 Feb 2024 | 659.50 | 661.50 | 652.00 | 655.00 | 655.00 | 473,209 |
| 01 Feb 2024 | 677.00 | 678.00 | 650.00 | 650.00 | 650.00 | 590,984 |
| 01 Feb 2024 | 26.4 Dividend | |||||
| 31 Jan 2024 | 702.50 | 710.00 | 691.50 | 704.00 | 677.60 | 799,580 |
| 30 Jan 2024 | 710.00 | 710.00 | 701.00 | 701.00 | 674.71 | 740,258 |
| 29 Jan 2024 | 716.50 | 718.50 | 701.50 | 705.00 | 678.56 | 2,249,451 |
| 26 Jan 2024 | 717.50 | 723.00 | 706.70 | 712.00 | 685.30 | 522,429 |
| 25 Jan 2024 | 700.00 | 723.00 | 700.00 | 723.00 | 695.89 | 415,342 |
| 24 Jan 2024 | 712.00 | 717.00 | 701.50 | 706.00 | 679.52 | 654,211 |
| 23 Jan 2024 | 698.50 | 717.00 | 698.50 | 706.50 | 680.01 | 482,180 |
| 22 Jan 2024 | 692.00 | 717.50 | 692.00 | 714.50 | 687.71 | 350,703 |
| 19 Jan 2024 | 710.00 | 710.00 | 691.50 | 697.00 | 670.86 | 479,611 |
| 18 Jan 2024 | 694.00 | 698.00 | 689.50 | 693.00 | 667.01 | 515,410 |
| 17 Jan 2024 | 700.00 | 701.50 | 687.50 | 693.50 | 667.49 | 775,019 |
| 16 Jan 2024 | 702.00 | 712.50 | 701.50 | 708.00 | 681.45 | 1,339,418 |
| 15 Jan 2024 | 706.50 | 710.00 | 700.00 | 710.00 | 683.38 | 292,100 |
| 12 Jan 2024 | 700.00 | 713.00 | 700.00 | 707.00 | 680.49 | 444,868 |
| 11 Jan 2024 | 717.00 | 719.50 | 691.50 | 691.50 | 665.57 | 459,269 |
| 10 Jan 2024 | 705.00 | 715.00 | 705.00 | 709.50 | 682.89 | 649,478 |
| 09 Jan 2024 | 724.00 | 724.00 | 709.50 | 709.50 | 682.89 | 821,218 |
| 08 Jan 2024 | 702.00 | 722.00 | 699.00 | 717.00 | 690.11 | 409,053 |
| 05 Jan 2024 | 692.00 | 707.50 | 690.50 | 701.00 | 674.71 | 598,604 |
| 04 Jan 2024 | 679.50 | 712.50 | 679.50 | 704.50 | 678.08 | 701,916 |
| 03 Jan 2024 | 700.00 | 710.50 | 689.50 | 696.00 | 669.90 | 724,784 |
| 02 Jan 2024 | 711.50 | 711.50 | 692.50 | 694.00 | 667.97 | 653,170 |
| 29 Dec 2023 | 692.50 | 705.02 | 688.00 | 697.50 | 671.34 | 274,630 |
| 28 Dec 2023 | 704.00 | 704.00 | 686.00 | 688.50 | 662.68 | 407,723 |
| 27 Dec 2023 | 690.00 | 698.00 | 685.50 | 690.50 | 664.61 | 432,458 |
| 22 Dec 2023 | 691.50 | 693.00 | 684.00 | 689.50 | 663.64 | 382,587 |
| 21 Dec 2023 | 691.50 | 693.00 | 680.50 | 692.00 | 666.05 | 1,330,399 |
| 20 Dec 2023 | 673.50 | 691.50 | 668.50 | 691.50 | 665.57 | 1,709,185 |
| 19 Dec 2023 | 642.50 | 665.50 | 641.50 | 665.50 | 640.54 | 1,572,038 |
| 18 Dec 2023 | 632.50 | 644.00 | 626.50 | 644.00 | 619.85 | 560,077 |
| 15 Dec 2023 | 606.50 | 633.50 | 603.00 | 627.50 | 603.97 | 921,600 |
| 14 Dec 2023 | 598.00 | 617.00 | 583.18 | 614.50 | 591.46 | 693,757 |
| 13 Dec 2023 | 581.50 | 596.00 | 578.00 | 591.50 | 569.32 | 842,125 |
| 12 Dec 2023 | 562.50 | 571.00 | 559.00 | 571.00 | 549.59 | 646,639 |
| 11 Dec 2023 | 556.50 | 559.67 | 549.00 | 559.50 | 538.52 | 1,951,615 |
| 08 Dec 2023 | 553.50 | 557.50 | 536.50 | 557.50 | 536.59 | 626,989 |
| 07 Dec 2023 | 545.50 | 554.00 | 518.40 | 554.00 | 533.22 | 1,164,429 |
| 06 Dec 2023 | 522.00 | 556.00 | 511.64 | 532.00 | 512.05 | 1,714,392 |
| 05 Dec 2023 | 483.00 | 491.40 | 481.40 | 491.00 | 472.59 | 481,200 |
| 04 Dec 2023 | 483.40 | 490.20 | 478.20 | 486.00 | 467.77 | 556,172 |
| 01 Dec 2023 | 472.80 | 493.60 | 472.80 | 485.00 | 466.81 | 341,579 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.