Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 718.00 | 718.00 | 706.00 | 712.00 | 712.00 | 149,155 |
| 2026-10-20 | 724.50 | 724.50 | 691.00 | 707.50 | 707.50 | 1,326,486 |
| 2026-10-19 | 713.00 | 718.00 | 704.50 | 708.50 | 708.50 | 237,379 |
| 2026-10-16 | 713.50 | 717.50 | 703.50 | 714.50 | 714.50 | 763,030 |
| 2026-10-15 | 709.00 | 722.00 | 702.00 | 709.50 | 709.50 | 478,613 |
| 2026-10-14 | 717.50 | 717.50 | 697.50 | 704.50 | 704.50 | 232,856 |
| 2026-10-13 | 692.50 | 720.50 | 692.50 | 704.00 | 704.00 | 147,621 |
| 2026-10-12 | 704.00 | 715.50 | 702.00 | 710.00 | 710.00 | 192,022 |
| 2026-10-09 | 708.00 | 712.50 | 685.00 | 701.00 | 701.00 | 247,101 |
| 2026-10-08 | 705.00 | 709.00 | 693.25 | 702.00 | 702.00 | 357,709 |
| 2026-10-07 | 705.00 | 717.50 | 705.00 | 705.00 | 705.00 | 305,196 |
| 2026-10-06 | 701.00 | 729.50 | 701.00 | 705.00 | 705.00 | 327,639 |
| 2026-10-05 | 701.00 | 722.00 | 701.00 | 715.00 | 715.00 | 190,700 |
| 2026-10-02 | 735.00 | 735.00 | 711.50 | 718.50 | 718.50 | 322,082 |
| 2026-10-01 | 736.00 | 737.94 | 717.50 | 719.00 | 719.00 | 214,161 |
| 2026-09-30 | 740.00 | 755.50 | 740.00 | 742.50 | 742.50 | 318,878 |
| 2026-09-29 | 754.50 | 754.50 | 743.50 | 745.00 | 745.00 | 156,872 |
| 2026-09-28 | 763.00 | 763.00 | 742.50 | 742.50 | 742.50 | 230,829 |
| 2026-09-25 | 740.50 | 755.50 | 738.50 | 745.00 | 745.00 | 486,231 |
| 2026-09-24 | 759.50 | 762.50 | 742.00 | 742.50 | 742.50 | 162,315 |
| 2026-09-23 | 778.50 | 786.00 | 758.00 | 758.00 | 758.00 | 215,700 |
| 2026-09-22 | 782.50 | 793.50 | 776.00 | 776.00 | 776.00 | 126,257 |
| 2026-09-21 | 779.50 | 791.50 | 771.50 | 788.50 | 788.50 | 65,334 |
| 2026-09-18 | 770.50 | 790.00 | 770.00 | 770.00 | 770.00 | 725,771 |
| 2026-09-17 | 787.00 | 793.00 | 781.00 | 781.00 | 781.00 | 189,883 |
| 2026-09-16 | 770.00 | 792.50 | 770.00 | 785.50 | 785.50 | 164,765 |
| 2026-09-15 | 770.00 | 778.50 | 769.50 | 771.50 | 771.50 | 245,450 |
| 2026-09-14 | 781.00 | 782.50 | 764.50 | 773.00 | 773.00 | 307,449 |
| 2026-09-11 | 779.00 | 788.00 | 769.89 | 776.00 | 776.00 | 224,955 |
| 2026-09-10 | 789.00 | 794.00 | 779.50 | 782.50 | 782.50 | 215,767 |
| 2026-09-09 | 799.00 | 802.00 | 788.00 | 790.00 | 790.00 | 262,086 |
| 2026-09-08 | 813.00 | 818.50 | 794.00 | 803.50 | 803.50 | 301,500 |
| 2026-09-07 | 805.00 | 825.50 | 805.00 | 817.50 | 817.50 | 160,351 |
| 2026-09-04 | 828.00 | 832.00 | 819.00 | 819.00 | 819.00 | 231,769 |
| 2026-09-03 | 813.00 | 830.00 | 809.50 | 824.50 | 824.50 | 235,337 |
| 2026-09-02 | 812.50 | 830.50 | 802.00 | 815.00 | 815.00 | 440,544 |
| 2026-09-01 | 817.50 | 817.50 | 793.00 | 807.50 | 807.50 | 483,272 |
| 2026-08-28 | 793.50 | 814.00 | 793.00 | 797.50 | 797.50 | 786,690 |
| 2026-08-27 | 793.50 | 813.00 | 793.50 | 796.00 | 796.00 | 511,398 |
| 2026-08-26 | 804.00 | 830.00 | 795.00 | 797.00 | 797.00 | 394,346 |
| 2026-08-25 | 808.00 | 821.50 | 808.00 | 814.00 | 814.00 | 163,997 |
| 2026-08-24 | 822.00 | 826.00 | 809.00 | 815.00 | 815.00 | 106,918 |
| 2026-08-21 | 807.00 | 821.50 | 806.50 | 818.50 | 818.50 | 273,091 |
| 2026-08-20 | 832.00 | 832.00 | 804.50 | 808.00 | 808.00 | 199,976 |
| 2026-08-19 | 825.00 | 829.75 | 809.00 | 809.00 | 809.00 | 336,130 |
| 2026-08-18 | 811.00 | 837.00 | 811.00 | 825.00 | 825.00 | 278,580 |
| 2026-08-17 | 820.00 | 834.50 | 820.00 | 832.00 | 832.00 | 187,355 |
| 2026-08-14 | 827.50 | 838.50 | 820.00 | 832.50 | 832.50 | 301,525 |
| 2026-08-13 | 839.50 | 858.00 | 813.75 | 816.00 | 816.00 | 1,116,872 |
| 2026-08-12 | 811.00 | 830.00 | 805.50 | 817.50 | 817.50 | 642,723 |
| 2026-08-11 | 827.00 | 828.50 | 807.33 | 820.00 | 820.00 | 523,242 |
| 2026-08-10 | 808.00 | 835.50 | 806.00 | 810.00 | 810.00 | 254,250 |
| 2026-08-07 | 813.00 | 831.50 | 813.00 | 827.00 | 827.00 | 730,647 |
| 2026-08-06 | 835.00 | 846.50 | 825.68 | 830.00 | 830.00 | 286,634 |
| 2026-08-05 | 847.50 | 855.00 | 840.50 | 840.50 | 840.50 | 446,576 |
| 2026-08-04 | 856.50 | 861.00 | 836.50 | 846.00 | 846.00 | 391,002 |
| 2026-08-03 | 843.00 | 857.50 | 839.50 | 852.50 | 852.50 | 223,095 |
| 2026-07-31 | 872.00 | 872.00 | 835.00 | 837.00 | 837.00 | 325,966 |
| 2026-07-30 | 845.00 | 857.50 | 834.50 | 846.00 | 846.00 | 255,555 |
| 2026-07-29 | 823.50 | 873.00 | 822.50 | 844.00 | 844.00 | 909,194 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.1510 GBP |
| 2026-02-05 | 0.3030 GBP |
| 2025-07-03 | 0.1360 GBP |
| 2025-02-06 | 0.2720 GBP |
| 2024-07-04 | 0.1320 GBP |
| 2024-02-01 | 0.2640 GBP |
| 2023-07-06 | 0.1100 GBP |
| 2023-02-02 | 0.1920 GBP |
| 2022-07-07 | 0.0940 GBP |
| 2022-01-27 | 0.1890 GBP |
| 2021-07-01 | 0.0720 GBP |
| 2021-01-28 | 0.1440 GBP |
| 2020-01-09 | 0.1420 GBP |
| 2019-07-04 | 0.0700 GBP |
| 2019-01-10 | 0.1390 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.