UK Markets closed

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
520.00-2.50 (-0.48%)
At close: 05:58PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023531.00531.00516.00520.00520.00511,321
30 Mar 2023520.00524.50514.50522.50522.50419,709
29 Mar 2023488.40517.00488.40516.50516.50615,518
28 Mar 2023525.00525.00496.20501.50501.50882,199
27 Mar 2023522.00526.50515.00518.50518.50380,461
24 Mar 2023535.50535.50497.20516.00516.001,127,177
23 Mar 2023525.50530.50519.00520.50520.50521,733
22 Mar 2023539.00543.50527.00527.00527.001,039,699
21 Mar 2023525.50538.50516.00537.00537.00582,746
20 Mar 2023520.00522.00489.20515.00515.00562,281
17 Mar 2023541.50541.50508.00512.00512.001,133,309
16 Mar 2023527.00531.00519.00531.00531.00413,210
15 Mar 2023535.00542.00514.00515.00515.00598,957
14 Mar 2023519.50544.50519.50542.50542.50563,709
13 Mar 2023563.00565.00527.50533.00533.001,191,763
10 Mar 2023559.00567.00551.00564.00564.00414,498
09 Mar 2023576.00582.50571.50573.00573.00253,731
08 Mar 2023605.00605.00579.00579.00579.00837,237
07 Mar 2023585.00593.50585.00593.00593.001,016,745
06 Mar 2023582.50599.00582.50593.00593.00406,492
03 Mar 2023609.50609.50593.99598.00598.00207,593
02 Mar 2023596.00600.50594.50598.00598.001,284,819
01 Mar 2023607.50607.50591.00599.50599.50425,313
28 Feb 2023581.00603.50581.00596.50596.50889,280
27 Feb 2023589.00596.00584.00595.00595.00608,408
24 Feb 2023588.50590.50583.50583.50583.50501,655
23 Feb 2023576.00595.50576.00588.00588.00879,877
22 Feb 2023599.00599.00580.00584.00584.00515,135
21 Feb 2023584.50596.75584.50594.00594.00376,500
20 Feb 2023597.00602.50588.00597.00597.00451,890
17 Feb 2023597.50605.50588.00597.00597.00917,276
16 Feb 2023602.50604.50595.50596.50596.50713,700
15 Feb 2023598.00599.50590.50597.00597.00942,025
14 Feb 2023593.50597.50592.00595.50595.50690,364
13 Feb 2023600.00600.00588.07590.50590.50813,891
10 Feb 2023612.50612.50586.50588.00588.00616,395
09 Feb 2023600.00604.00590.50596.50596.50709,456
08 Feb 2023576.00593.23576.00590.50590.50962,815
07 Feb 2023576.00591.00576.00578.00578.00576,868
06 Feb 2023576.50583.50576.50583.00583.00806,386
03 Feb 2023584.50589.49578.28581.50581.501,217,041
02 Feb 2023590.00592.74576.00576.00576.001,108,385
01 Feb 2023600.50621.50599.27608.00608.002,447,845
31 Jan 2023599.50603.00591.00601.00601.001,435,204
30 Jan 2023592.00593.50583.00593.50593.501,166,106
27 Jan 2023597.50600.80577.00591.00591.001,478,115
26 Jan 2023582.50588.50579.00585.00585.002,521,810
25 Jan 2023584.00589.00575.00577.50577.501,428,607
24 Jan 2023578.50592.50578.50585.00585.001,140,735
23 Jan 2023570.00582.75569.50578.00578.00864,700
20 Jan 2023566.00574.50566.00567.00567.00398,852
19 Jan 2023581.00581.00566.00566.00566.00369,228
18 Jan 2023574.00581.00567.00573.00573.00460,149
17 Jan 2023564.50575.50564.50572.00572.00487,973
16 Jan 2023573.00581.50566.00570.00570.00363,650
13 Jan 2023555.00572.00546.00567.00567.00789,281
12 Jan 2023567.50585.50567.50582.00582.001,461,612
11 Jan 2023578.50585.50578.00578.00578.00736,445
10 Jan 2023582.50590.50577.00577.00577.007,651,131
09 Jan 2023596.00596.00581.50584.50584.50946,145
06 Jan 2023580.00592.50577.50589.00589.001,065,248
05 Jan 2023585.50597.00576.00582.50582.50848,293
04 Jan 2023591.00593.90582.50585.00585.00436,353
03 Jan 2023574.50587.50567.00582.00582.00787,322
30 Dec 2022582.50582.50563.50563.50563.50170,142
29 Dec 2022591.00591.00567.50576.00576.00380,928
28 Dec 2022550.50580.50550.50580.50580.50639,745
23 Dec 2022567.00567.00553.50554.50554.50230,533
22 Dec 2022564.50564.50552.50552.50552.50464,906
21 Dec 2022545.50566.50543.50560.00560.00478,486
20 Dec 2022541.00549.00539.38542.50542.50403,921
19 Dec 2022543.00551.00540.31540.50540.50755,713
16 Dec 2022535.00550.00535.00541.50541.501,370,721
15 Dec 2022543.50545.50531.25540.50540.50820,662
14 Dec 2022529.50537.50525.50535.00535.00892,830
13 Dec 2022520.00536.50512.50528.00528.00634,252
12 Dec 2022519.50522.00511.50513.50513.50361,428
09 Dec 2022521.00521.00507.50510.50510.50332,759
08 Dec 2022502.50517.50494.20512.50512.50890,251
07 Dec 2022486.80512.00480.61499.60499.601,236,544
06 Dec 2022464.00491.60461.40486.20486.201,794,483
05 Dec 2022465.00473.20462.00464.40464.40349,388
02 Dec 2022475.00475.00461.40462.60462.60265,021
01 Dec 2022460.20475.00460.20464.40464.40202,783
30 Nov 2022466.40473.20461.20469.60469.60860,750
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...