UK markets closed

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
550.50+6.00 (+1.10%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021550.50559.00547.07550.50550.50799,112
16 Sept 2021533.50546.00533.50544.50544.50335,448
15 Sept 2021535.50548.50535.50537.50537.50303,908
14 Sept 2021567.50569.00543.50543.50543.50326,763
13 Sept 2021562.00570.50558.50568.99568.9912,554
10 Sept 2021556.00563.50551.00554.50554.50293,033
09 Sept 2021547.00558.50547.00556.00556.00320,032
08 Sept 2021555.50565.00552.50557.50557.50284,961
07 Sept 2021566.00573.00565.50566.00566.00400,296
06 Sept 2021559.50568.50555.50566.50566.50301,679
03 Sept 2021563.00570.00365.25560.50560.50541,875
02 Sept 2021578.00578.00562.50567.00567.00191,842
01 Sept 2021575.50575.50563.50568.50568.50503,101
31 Aug 2021564.50566.50559.51562.00562.00379,539
27 Aug 2021569.00569.50562.50566.00566.00168,780
26 Aug 2021564.00572.00559.00565.50565.50169,668
25 Aug 2021565.00572.50561.50570.00570.00338,822
24 Aug 2021556.00564.00556.00562.00562.00195,725
23 Aug 2021553.00574.00548.00556.50556.50277,764
20 Aug 2021554.00565.50553.00560.50560.50324,053
19 Aug 2021551.50563.00548.00557.00557.00240,478
18 Aug 2021567.00567.00554.00563.00563.00473,442
17 Aug 2021546.00564.50546.00554.00554.00277,685
16 Aug 2021557.50568.00555.50558.50558.50271,894
13 Aug 2021570.50573.00567.50569.00569.00280,358
12 Aug 2021578.00578.00568.00568.50568.50212,232
11 Aug 2021566.00571.00561.50570.00570.00228,337
10 Aug 2021548.50562.50548.50561.50561.50266,042
09 Aug 2021548.00562.50548.00559.50559.50242,514
06 Aug 2021557.00562.50551.00558.50558.50269,263
05 Aug 2021555.00562.00548.50558.50558.50281,063
04 Aug 2021552.50562.00548.00557.50557.50384,752
03 Aug 2021550.00564.00550.00556.00556.00283,125
02 Aug 2021553.00564.00548.00552.00552.00263,187
30 Jul 2021549.00557.00541.50552.50552.50487,056
29 Jul 2021568.00568.00548.00548.00548.00312,716
28 Jul 2021537.50558.50537.50554.50554.50548,329
27 Jul 2021544.00544.00531.00541.00541.00287,243
26 Jul 2021531.50545.50527.50541.50541.50262,970
23 Jul 2021528.50538.50525.50536.00536.00262,567
22 Jul 2021537.00537.00526.50527.00527.00379,465
21 Jul 2021505.00527.50505.00522.50522.50350,599
20 Jul 2021500.50514.50496.80505.00505.00685,301
19 Jul 2021523.00523.00501.00502.00502.00617,679
16 Jul 2021536.50536.50520.00523.00523.00321,646
15 Jul 2021543.50543.50520.50524.00524.00266,575
14 Jul 2021539.50541.00533.50537.00537.00201,725
13 Jul 2021542.50544.49536.50537.50537.50294,192
12 Jul 2021533.00542.00531.00539.50539.50361,422
09 Jul 2021531.00537.50526.00533.50533.50569,744
08 Jul 2021523.50536.00520.50526.00526.00273,660
07 Jul 2021522.50537.00522.50536.50536.50344,776
06 Jul 2021554.00554.00530.50531.50531.50211,140
05 Jul 2021521.00545.00518.00542.50542.50244,677
02 Jul 2021529.00533.00519.08530.00530.00782,533
01 Jul 2021515.50522.00510.00520.00520.00490,125
01 Jul 20217.2 Dividend
30 Jun 2021516.50523.50507.00509.50502.30430,681
29 Jun 2021516.00523.50513.00514.00506.74398,608
28 Jun 2021526.50528.50515.50516.00508.71423,461
25 Jun 2021524.50529.00518.50529.00521.52348,380
24 Jun 2021546.00549.50524.50524.50517.09502,742
23 Jun 2021547.50547.50534.50543.00535.33480,868
22 Jun 2021525.50545.50525.50544.50536.81380,205
21 Jun 2021514.50538.50514.50538.50530.89450,863
18 Jun 2021539.50539.50521.00527.00519.551,031,383
17 Jun 2021522.00538.50522.00535.00527.44977,065
16 Jun 2021546.50546.50530.00534.50526.95764,153
15 Jun 2021558.00558.00539.00541.50533.85467,239
14 Jun 2021559.50560.00545.00545.00537.30371,787
11 Jun 2021553.50560.49539.50555.50547.65306,856
10 Jun 2021552.50552.50539.00545.00537.30529,625
09 Jun 2021572.00572.00529.50539.50531.88905,171
08 Jun 2021520.00576.00518.50569.50561.451,063,433
07 Jun 2021519.00519.00506.50512.00504.76266,920
04 Jun 2021502.00512.50502.00507.00499.84214,006
03 Jun 2021516.50516.50504.00508.50501.31353,179
02 Jun 2021512.00512.00498.80509.00501.81404,734
01 Jun 2021490.00503.00488.40502.00494.91341,640
28 May 2021475.40493.40475.40485.60478.74368,239
27 May 2021480.00494.40480.00485.00478.151,374,031
26 May 2021486.00490.40478.39489.80482.88250,263
25 May 2021486.00490.60476.20482.00475.19364,217
24 May 2021491.40491.40477.40479.40472.6390,576
21 May 2021487.00488.40479.20481.80474.99232,532
20 May 2021468.40486.80468.40486.80479.92160,692
19 May 2021478.60487.40475.00480.00473.22364,740
18 May 2021492.20494.80483.40483.40476.57120,929
17 May 2021496.00498.80486.20488.00481.10292,663
14 May 2021473.20495.60473.20493.20486.23302,439
13 May 2021483.00485.40473.80485.00478.15753,437
12 May 2021474.00490.20474.00487.20480.32459,065
11 May 2021487.80493.60478.80485.00478.151,021,288
10 May 2021477.40495.80477.40495.20488.20323,076
07 May 2021475.80493.80475.80489.20482.29299,856
06 May 2021476.00489.00476.00484.80477.95297,167
05 May 2021464.00481.20464.00481.00474.20496,270
04 May 2021478.00482.60468.00471.80465.13447,868
30 Apr 2021470.60473.80460.00470.40463.75447,332
29 Apr 2021460.00463.80453.60459.40452.91937,085
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...