Paragon Banking Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	840.00	840.00	814.50	823.00	823.00	593,100
2026-07-27	826.50	837.50	812.50	818.50	818.50	265,723
2026-07-24	801.50	815.50	799.00	815.50	815.50	231,419
2026-07-23	803.50	824.00	799.00	799.50	799.50	226,084
2026-07-22	812.00	821.50	797.25	814.50	814.50	402,057
2026-07-21	825.00	825.00	805.00	808.00	808.00	425,821
2026-07-20	805.00	816.50	799.00	806.50	806.50	323,565
2026-07-17	777.00	807.00	777.00	804.50	804.50	311,107
2026-07-16	798.00	807.50	784.00	796.50	796.50	642,695
2026-07-15	806.50	806.50	785.00	796.00	796.00	380,035
2026-07-14	790.00	803.96	784.00	797.00	797.00	327,952
2026-07-13	805.00	805.00	789.50	793.00	793.00	310,573
2026-07-10	782.50	798.00	781.50	796.00	796.00	319,303
2026-07-09	776.50	782.50	770.00	776.50	776.50	312,252
2026-07-08	784.50	786.50	755.50	766.50	766.50	615,874
2026-07-07	784.00	797.00	783.23	784.00	784.00	1,321,818
2026-07-06	780.00	787.00	767.50	787.00	787.00	559,290
2026-07-03	761.50	787.50	737.00	773.50	773.50	150,368
2026-07-02	763.50	780.59	763.50	776.00	776.00	372,536
2026-07-01	793.00	793.00	766.50	788.00	787.85	370,468
2026-06-30	768.00	778.50	762.50	767.50	767.35	405,897
2026-06-29	794.00	794.00	763.00	763.00	762.85	266,117
2026-06-26	789.50	793.00	771.00	778.50	763.58	286,670
2026-06-25	785.00	796.00	780.50	792.00	776.82	367,531
2026-06-24	770.00	789.00	766.50	781.50	766.52	558,228
2026-06-23	752.00	771.00	749.50	766.50	751.81	262,984
2026-06-22	785.00	785.00	761.50	765.00	750.34	152,312
2026-06-19	753.50	772.00	753.50	766.00	751.32	1,173,337
2026-06-18	756.50	776.50	756.50	773.00	758.19	258,054
2026-06-17	779.50	779.50	763.00	777.00	762.11	262,874
2026-06-16	755.50	770.00	755.50	766.50	751.81	323,915
2026-06-15	773.50	778.00	752.50	755.50	741.02	284,288
2026-06-12	754.00	764.00	742.54	759.50	744.95	306,331
2026-06-11	736.50	746.00	732.00	742.00	727.78	202,284
2026-06-10	731.50	742.00	726.50	738.50	724.35	179,457
2026-06-09	728.50	748.00	728.50	729.50	715.52	172,549
2026-06-08	730.50	749.50	730.21	732.50	718.46	335,445
2026-06-05	743.50	755.50	734.88	744.00	729.74	447,137
2026-06-04	740.00	751.50	733.50	751.50	737.10	498,828
2026-06-03	745.00	751.50	735.00	738.00	723.86	545,260
2026-06-02	752.50	770.00	681.50	734.50	720.43	1,113,713
2026-06-01	767.00	767.50	737.50	737.50	723.37	554,113
2026-05-29	776.50	776.50	761.00	766.50	751.81	701,480
2026-05-28	752.00	765.50	749.50	760.00	745.44	385,282
2026-05-27	732.50	761.50	732.50	756.00	741.51	236,448
2026-05-26	749.00	758.50	748.50	749.50	735.14	176,858
2026-05-22	748.50	750.00	736.50	747.00	732.69	222,208
2026-05-21	731.50	758.50	731.50	745.00	730.72	206,355
2026-05-20	727.00	751.50	723.50	747.50	733.18	556,998
2026-05-19	760.00	760.00	727.00	727.00	713.07	1,419,983
2026-05-18	730.00	749.50	725.50	741.00	726.80	1,102,448
2026-05-15	722.50	734.00	718.50	733.00	718.95	380,366
2026-05-14	734.00	734.00	717.00	729.00	715.03	498,904
2026-05-13	722.50	728.50	712.50	717.00	703.26	745,797
2026-05-12	724.50	745.00	714.00	717.00	703.26	310,993
2026-05-11	748.50	753.50	737.00	737.00	722.88	299,150
2026-05-08	737.50	755.00	734.50	746.00	731.70	625,130
2026-05-07	731.50	758.00	731.50	743.50	729.25	548,474
2026-05-06	762.50	762.50	737.50	747.50	733.18	392,573
2026-05-05	742.50	747.00	722.50	729.00	715.03	2,567,131

← NewerPage 2 of 22 · 1,267 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.