UK markets closed

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
409.20-6.00 (-1.45%)
At close: 04:46PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022418.20418.20408.20409.20409.20533,120
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
12 Jul 2022495.00495.20486.20495.00495.001,227,611
11 Jul 2022480.40488.70478.00486.00486.00344,816
08 Jul 2022481.40483.20475.40479.20479.20261,281
07 Jul 2022482.40482.50476.60476.80476.80243,573
07 Jul 20229.4 Dividend
06 Jul 2022485.80490.80484.20486.80477.40384,712
05 Jul 2022480.00491.60478.20483.00473.67495,084
04 Jul 2022491.00494.20489.20493.00483.48282,370
01 Jul 2022481.00491.00481.00489.00479.56253,068
30 Jun 2022491.60495.80482.20489.40479.95624,324
29 Jun 2022494.20497.40491.00497.00487.40520,155
28 Jun 2022490.00497.20489.00495.40485.83378,669
27 Jun 2022489.60492.40480.60487.20477.79335,826
24 Jun 2022480.00481.60472.20480.40471.12247,846
23 Jun 2022479.00483.80474.00474.00464.85219,840
22 Jun 2022484.00485.20473.60480.20470.931,034,470
21 Jun 2022468.80488.80468.80481.00471.71627,050
20 Jun 2022493.60499.16478.60480.00470.73439,677
17 Jun 2022505.50505.50486.20495.20485.64794,711
16 Jun 2022505.00509.50492.40493.60484.071,011,336
15 Jun 2022503.00511.00495.80504.00494.272,272,967
14 Jun 20224.805.164.795.024.92954,278
13 Jun 2022476.00478.60465.40470.00460.92213,520
10 Jun 2022481.60487.20479.00480.80471.52191,488
09 Jun 2022495.00495.00488.20490.00480.54291,285
08 Jun 2022493.80499.00491.40491.80482.30177,301
07 Jun 2022486.20499.80486.20499.20489.56204,462
06 Jun 2022496.20500.00490.80494.40484.85160,197
01 Jun 2022493.40496.80486.80488.80479.36168,442
31 May 2022493.20497.40491.20491.80482.30418,597
30 May 2022502.50502.50485.82498.20488.58134,052
27 May 2022496.80496.80485.20494.20484.66162,890
26 May 2022488.00492.60479.00489.40479.95210,123
25 May 2022483.00483.00475.00480.20470.93120,891
24 May 2022476.40483.60474.80478.20468.97236,437
23 May 2022479.40481.20473.20480.60471.32166,343
20 May 2022470.00475.80467.60468.20459.16545,614
19 May 2022477.00478.20461.80463.80454.84184,216
18 May 2022477.00487.60477.00480.20470.93190,970
17 May 2022481.80489.20481.20486.00476.62407,639
16 May 2022472.40482.40470.40477.00467.79450,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...