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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 550.50 | 559.00 | 547.07 | 550.50 | 550.50 | 799,112 |
| 16 Sept 2021 | 533.50 | 546.00 | 533.50 | 544.50 | 544.50 | 335,448 |
| 15 Sept 2021 | 535.50 | 548.50 | 535.50 | 537.50 | 537.50 | 303,908 |
| 14 Sept 2021 | 567.50 | 569.00 | 543.50 | 543.50 | 543.50 | 326,763 |
| 13 Sept 2021 | 562.00 | 570.50 | 558.50 | 568.99 | 568.99 | 12,554 |
| 10 Sept 2021 | 556.00 | 563.50 | 551.00 | 554.50 | 554.50 | 293,033 |
| 09 Sept 2021 | 547.00 | 558.50 | 547.00 | 556.00 | 556.00 | 320,032 |
| 08 Sept 2021 | 555.50 | 565.00 | 552.50 | 557.50 | 557.50 | 284,961 |
| 07 Sept 2021 | 566.00 | 573.00 | 565.50 | 566.00 | 566.00 | 400,296 |
| 06 Sept 2021 | 559.50 | 568.50 | 555.50 | 566.50 | 566.50 | 301,679 |
| 03 Sept 2021 | 563.00 | 570.00 | 365.25 | 560.50 | 560.50 | 541,875 |
| 02 Sept 2021 | 578.00 | 578.00 | 562.50 | 567.00 | 567.00 | 191,842 |
| 01 Sept 2021 | 575.50 | 575.50 | 563.50 | 568.50 | 568.50 | 503,101 |
| 31 Aug 2021 | 564.50 | 566.50 | 559.51 | 562.00 | 562.00 | 379,539 |
| 27 Aug 2021 | 569.00 | 569.50 | 562.50 | 566.00 | 566.00 | 168,780 |
| 26 Aug 2021 | 564.00 | 572.00 | 559.00 | 565.50 | 565.50 | 169,668 |
| 25 Aug 2021 | 565.00 | 572.50 | 561.50 | 570.00 | 570.00 | 338,822 |
| 24 Aug 2021 | 556.00 | 564.00 | 556.00 | 562.00 | 562.00 | 195,725 |
| 23 Aug 2021 | 553.00 | 574.00 | 548.00 | 556.50 | 556.50 | 277,764 |
| 20 Aug 2021 | 554.00 | 565.50 | 553.00 | 560.50 | 560.50 | 324,053 |
| 19 Aug 2021 | 551.50 | 563.00 | 548.00 | 557.00 | 557.00 | 240,478 |
| 18 Aug 2021 | 567.00 | 567.00 | 554.00 | 563.00 | 563.00 | 473,442 |
| 17 Aug 2021 | 546.00 | 564.50 | 546.00 | 554.00 | 554.00 | 277,685 |
| 16 Aug 2021 | 557.50 | 568.00 | 555.50 | 558.50 | 558.50 | 271,894 |
| 13 Aug 2021 | 570.50 | 573.00 | 567.50 | 569.00 | 569.00 | 280,358 |
| 12 Aug 2021 | 578.00 | 578.00 | 568.00 | 568.50 | 568.50 | 212,232 |
| 11 Aug 2021 | 566.00 | 571.00 | 561.50 | 570.00 | 570.00 | 228,337 |
| 10 Aug 2021 | 548.50 | 562.50 | 548.50 | 561.50 | 561.50 | 266,042 |
| 09 Aug 2021 | 548.00 | 562.50 | 548.00 | 559.50 | 559.50 | 242,514 |
| 06 Aug 2021 | 557.00 | 562.50 | 551.00 | 558.50 | 558.50 | 269,263 |
| 05 Aug 2021 | 555.00 | 562.00 | 548.50 | 558.50 | 558.50 | 281,063 |
| 04 Aug 2021 | 552.50 | 562.00 | 548.00 | 557.50 | 557.50 | 384,752 |
| 03 Aug 2021 | 550.00 | 564.00 | 550.00 | 556.00 | 556.00 | 283,125 |
| 02 Aug 2021 | 553.00 | 564.00 | 548.00 | 552.00 | 552.00 | 263,187 |
| 30 Jul 2021 | 549.00 | 557.00 | 541.50 | 552.50 | 552.50 | 487,056 |
| 29 Jul 2021 | 568.00 | 568.00 | 548.00 | 548.00 | 548.00 | 312,716 |
| 28 Jul 2021 | 537.50 | 558.50 | 537.50 | 554.50 | 554.50 | 548,329 |
| 27 Jul 2021 | 544.00 | 544.00 | 531.00 | 541.00 | 541.00 | 287,243 |
| 26 Jul 2021 | 531.50 | 545.50 | 527.50 | 541.50 | 541.50 | 262,970 |
| 23 Jul 2021 | 528.50 | 538.50 | 525.50 | 536.00 | 536.00 | 262,567 |
| 22 Jul 2021 | 537.00 | 537.00 | 526.50 | 527.00 | 527.00 | 379,465 |
| 21 Jul 2021 | 505.00 | 527.50 | 505.00 | 522.50 | 522.50 | 350,599 |
| 20 Jul 2021 | 500.50 | 514.50 | 496.80 | 505.00 | 505.00 | 685,301 |
| 19 Jul 2021 | 523.00 | 523.00 | 501.00 | 502.00 | 502.00 | 617,679 |
| 16 Jul 2021 | 536.50 | 536.50 | 520.00 | 523.00 | 523.00 | 321,646 |
| 15 Jul 2021 | 543.50 | 543.50 | 520.50 | 524.00 | 524.00 | 266,575 |
| 14 Jul 2021 | 539.50 | 541.00 | 533.50 | 537.00 | 537.00 | 201,725 |
| 13 Jul 2021 | 542.50 | 544.49 | 536.50 | 537.50 | 537.50 | 294,192 |
| 12 Jul 2021 | 533.00 | 542.00 | 531.00 | 539.50 | 539.50 | 361,422 |
| 09 Jul 2021 | 531.00 | 537.50 | 526.00 | 533.50 | 533.50 | 569,744 |
| 08 Jul 2021 | 523.50 | 536.00 | 520.50 | 526.00 | 526.00 | 273,660 |
| 07 Jul 2021 | 522.50 | 537.00 | 522.50 | 536.50 | 536.50 | 344,776 |
| 06 Jul 2021 | 554.00 | 554.00 | 530.50 | 531.50 | 531.50 | 211,140 |
| 05 Jul 2021 | 521.00 | 545.00 | 518.00 | 542.50 | 542.50 | 244,677 |
| 02 Jul 2021 | 529.00 | 533.00 | 519.08 | 530.00 | 530.00 | 782,533 |
| 01 Jul 2021 | 515.50 | 522.00 | 510.00 | 520.00 | 520.00 | 490,125 |
| 01 Jul 2021 | 7.2 Dividend | |||||
| 30 Jun 2021 | 516.50 | 523.50 | 507.00 | 509.50 | 502.30 | 430,681 |
| 29 Jun 2021 | 516.00 | 523.50 | 513.00 | 514.00 | 506.74 | 398,608 |
| 28 Jun 2021 | 526.50 | 528.50 | 515.50 | 516.00 | 508.71 | 423,461 |
| 25 Jun 2021 | 524.50 | 529.00 | 518.50 | 529.00 | 521.52 | 348,380 |
| 24 Jun 2021 | 546.00 | 549.50 | 524.50 | 524.50 | 517.09 | 502,742 |
| 23 Jun 2021 | 547.50 | 547.50 | 534.50 | 543.00 | 535.33 | 480,868 |
| 22 Jun 2021 | 525.50 | 545.50 | 525.50 | 544.50 | 536.81 | 380,205 |
| 21 Jun 2021 | 514.50 | 538.50 | 514.50 | 538.50 | 530.89 | 450,863 |
| 18 Jun 2021 | 539.50 | 539.50 | 521.00 | 527.00 | 519.55 | 1,031,383 |
| 17 Jun 2021 | 522.00 | 538.50 | 522.00 | 535.00 | 527.44 | 977,065 |
| 16 Jun 2021 | 546.50 | 546.50 | 530.00 | 534.50 | 526.95 | 764,153 |
| 15 Jun 2021 | 558.00 | 558.00 | 539.00 | 541.50 | 533.85 | 467,239 |
| 14 Jun 2021 | 559.50 | 560.00 | 545.00 | 545.00 | 537.30 | 371,787 |
| 11 Jun 2021 | 553.50 | 560.49 | 539.50 | 555.50 | 547.65 | 306,856 |
| 10 Jun 2021 | 552.50 | 552.50 | 539.00 | 545.00 | 537.30 | 529,625 |
| 09 Jun 2021 | 572.00 | 572.00 | 529.50 | 539.50 | 531.88 | 905,171 |
| 08 Jun 2021 | 520.00 | 576.00 | 518.50 | 569.50 | 561.45 | 1,063,433 |
| 07 Jun 2021 | 519.00 | 519.00 | 506.50 | 512.00 | 504.76 | 266,920 |
| 04 Jun 2021 | 502.00 | 512.50 | 502.00 | 507.00 | 499.84 | 214,006 |
| 03 Jun 2021 | 516.50 | 516.50 | 504.00 | 508.50 | 501.31 | 353,179 |
| 02 Jun 2021 | 512.00 | 512.00 | 498.80 | 509.00 | 501.81 | 404,734 |
| 01 Jun 2021 | 490.00 | 503.00 | 488.40 | 502.00 | 494.91 | 341,640 |
| 28 May 2021 | 475.40 | 493.40 | 475.40 | 485.60 | 478.74 | 368,239 |
| 27 May 2021 | 480.00 | 494.40 | 480.00 | 485.00 | 478.15 | 1,374,031 |
| 26 May 2021 | 486.00 | 490.40 | 478.39 | 489.80 | 482.88 | 250,263 |
| 25 May 2021 | 486.00 | 490.60 | 476.20 | 482.00 | 475.19 | 364,217 |
| 24 May 2021 | 491.40 | 491.40 | 477.40 | 479.40 | 472.63 | 90,576 |
| 21 May 2021 | 487.00 | 488.40 | 479.20 | 481.80 | 474.99 | 232,532 |
| 20 May 2021 | 468.40 | 486.80 | 468.40 | 486.80 | 479.92 | 160,692 |
| 19 May 2021 | 478.60 | 487.40 | 475.00 | 480.00 | 473.22 | 364,740 |
| 18 May 2021 | 492.20 | 494.80 | 483.40 | 483.40 | 476.57 | 120,929 |
| 17 May 2021 | 496.00 | 498.80 | 486.20 | 488.00 | 481.10 | 292,663 |
| 14 May 2021 | 473.20 | 495.60 | 473.20 | 493.20 | 486.23 | 302,439 |
| 13 May 2021 | 483.00 | 485.40 | 473.80 | 485.00 | 478.15 | 753,437 |
| 12 May 2021 | 474.00 | 490.20 | 474.00 | 487.20 | 480.32 | 459,065 |
| 11 May 2021 | 487.80 | 493.60 | 478.80 | 485.00 | 478.15 | 1,021,288 |
| 10 May 2021 | 477.40 | 495.80 | 477.40 | 495.20 | 488.20 | 323,076 |
| 07 May 2021 | 475.80 | 493.80 | 475.80 | 489.20 | 482.29 | 299,856 |
| 06 May 2021 | 476.00 | 489.00 | 476.00 | 484.80 | 477.95 | 297,167 |
| 05 May 2021 | 464.00 | 481.20 | 464.00 | 481.00 | 474.20 | 496,270 |
| 04 May 2021 | 478.00 | 482.60 | 468.00 | 471.80 | 465.13 | 447,868 |
| 30 Apr 2021 | 470.60 | 473.80 | 460.00 | 470.40 | 463.75 | 447,332 |
| 29 Apr 2021 | 460.00 | 463.80 | 453.60 | 459.40 | 452.91 | 937,085 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
