UK Markets close in 2 hrs 6 mins

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
481.00+6.40 (+1.35%)
As of 02:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 2022472.40482.20470.40481.00481.00137,086
13 May 2022478.60478.60466.20474.60474.60255,598
12 May 2022459.60469.00455.00465.40465.40231,422
11 May 2022472.20472.20456.80465.40465.401,130,385
10 May 2022472.00479.20462.40462.40462.40480,266
09 May 2022474.00483.00471.42472.40472.40295,227
06 May 2022485.60493.80479.00483.60483.60840,434
05 May 2022495.60503.00492.20493.60493.60457,401
04 May 2022492.60505.00485.50493.00493.00374,865
03 May 2022493.00505.50491.80493.20493.20373,383
29 Apr 2022486.80500.00486.80496.00496.00299,920
28 Apr 2022487.60497.80480.60492.80492.80253,320
27 Apr 2022491.20495.60487.20489.20489.20262,433
26 Apr 2022489.00499.40489.00491.60491.60470,098
25 Apr 2022489.80494.00483.80491.20491.20325,847
22 Apr 2022496.80508.00496.00496.20496.20312,406
21 Apr 2022506.00511.00502.00508.00508.00256,484
20 Apr 2022502.50508.95500.00504.50504.50497,338
19 Apr 2022499.40504.50496.40501.50501.50304,720
14 Apr 2022508.00508.00495.80501.00501.00268,565
13 Apr 2022488.00500.50488.00497.40497.40322,606
12 Apr 2022494.20500.00492.80497.20497.20311,837
11 Apr 2022486.00507.51486.00500.50500.50419,518
08 Apr 2022493.60505.00491.60496.40496.40379,120
07 Apr 2022495.20496.50487.80490.40490.40241,643
06 Apr 2022497.80505.00488.00491.00491.00377,241
05 Apr 2022490.60503.00490.60500.50500.50361,379
04 Apr 2022495.20506.50495.20501.00501.00336,921
01 Apr 2022505.00512.00503.00506.50506.50549,496
31 Mar 2022509.00511.00500.00500.00500.00456,380
30 Mar 2022508.00512.00503.00506.50506.50367,477
29 Mar 2022497.80514.50495.80512.00512.00581,112
28 Mar 2022504.50504.50496.20498.20498.20421,558
25 Mar 2022494.80499.00490.60495.20495.20478,636
24 Mar 2022491.00499.00491.00494.00494.00165,890
23 Mar 2022505.00507.00497.80499.20499.20303,666
22 Mar 2022498.00506.00498.00505.00505.00400,074
21 Mar 2022507.00507.00493.00498.20498.20563,860
18 Mar 2022492.60502.00492.40502.00502.001,947,500
17 Mar 2022486.00495.20485.40490.00490.00956,496
16 Mar 2022469.20487.60467.40484.40484.40842,581
15 Mar 2022475.40477.40466.00466.80466.80428,862
14 Mar 2022471.80481.60466.20476.80476.80442,023
11 Mar 2022456.00471.60453.80466.20466.20681,884
10 Mar 2022445.60460.40444.60451.40451.40431,389
09 Mar 2022421.40458.20421.40457.40457.401,122,727
08 Mar 2022421.00436.60421.00427.20427.201,237,688
07 Mar 2022441.20441.20408.80428.80428.80583,731
04 Mar 2022464.80466.60441.00442.80442.80542,643
03 Mar 2022489.40490.20466.60467.20467.20356,034
02 Mar 2022476.80487.20468.20483.20483.20571,706
01 Mar 2022494.00508.00476.20476.80476.801,736,129
28 Feb 2022527.50527.50493.80505.50505.50960,488
25 Feb 2022500.00520.50499.80518.00518.001,680,945
24 Feb 2022536.50536.50503.00503.00503.00502,376
23 Feb 2022541.00548.00538.50541.50541.50780,383
22 Feb 2022556.00556.00536.50541.00541.00521,626
21 Feb 2022561.00561.00540.50543.50543.50315,734
18 Feb 2022560.00560.00546.00550.00550.00360,187
17 Feb 2022558.00561.45545.50547.00547.00444,898
16 Feb 2022561.00569.00554.50559.50559.50305,835
15 Feb 2022566.50571.00562.50565.50565.50554,912
14 Feb 2022565.50575.50565.00567.50567.50390,257
11 Feb 2022562.00580.50562.00579.50579.50342,608
10 Feb 2022577.00589.99566.00572.00572.00273,149
09 Feb 2022574.00583.00572.76581.00581.00299,486
08 Feb 2022573.50577.00569.50574.50574.50337,006
07 Feb 2022554.00572.50554.00569.50569.50435,638
04 Feb 2022577.00585.50562.50564.50564.50334,150
03 Feb 2022574.00581.50573.10578.00578.00792,462
02 Feb 2022577.50582.50576.00576.00576.00316,077
01 Feb 2022583.00583.00574.00576.00576.00515,822
31 Jan 2022588.00588.00562.50569.50569.50554,445
28 Jan 2022575.50580.00566.50572.50572.50705,249
27 Jan 2022609.00609.00573.00575.50575.50701,231
27 Jan 202218.9 Dividend
26 Jan 2022613.50619.00609.50617.50598.60519,596
25 Jan 2022588.00613.50588.00609.00590.36945,180
24 Jan 2022601.00603.50590.00595.50577.27979,522
21 Jan 2022586.00599.50586.00599.50581.15540,456
20 Jan 2022592.50601.50589.75601.50583.09329,525
19 Jan 2022598.00600.50588.00590.00571.94573,653
18 Jan 2022595.00595.00586.50591.00572.91459,661
17 Jan 2022597.00597.00587.00590.00571.94359,256
14 Jan 2022582.00590.50581.50590.00571.94721,067
13 Jan 2022581.00586.50578.00583.00565.16868,530
12 Jan 2022575.00589.00575.00582.00564.19294,463
11 Jan 2022590.00590.00581.00583.00565.16986,532
10 Jan 2022581.00583.00576.00582.00564.19792,986
07 Jan 2022574.00579.50569.48577.00559.34442,407
06 Jan 2022563.00579.00563.00572.00554.49366,969
05 Jan 2022589.00591.50570.50570.50553.04850,515
04 Jan 2022577.00586.65570.58584.00566.132,213,841
31 Dec 2021565.50572.50550.54566.50549.16201,948
30 Dec 2021557.00569.00557.00568.50551.10167,961
29 Dec 2021570.00570.00562.50564.00546.74176,483
24 Dec 2021547.50559.47547.50556.00538.9828,939
23 Dec 2021555.00563.00554.00558.50541.41178,555
22 Dec 2021537.00553.00537.00553.00536.07540,451
21 Dec 2021548.00548.00537.50542.50525.90276,995
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...