Paragon Banking Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	749.00	756.50	730.00	748.00	733.67	116,460
2026-04-30	731.00	748.50	721.50	748.50	734.16	278,913
2026-04-29	755.00	755.00	724.00	727.50	713.56	228,536
2026-04-28	740.00	748.50	725.50	736.50	722.39	536,727
2026-04-27	750.50	765.15	749.50	750.00	735.63	215,508
2026-04-24	791.00	791.00	762.00	764.50	749.85	147,605
2026-04-23	772.50	797.00	772.50	779.00	764.07	165,002
2026-04-22	822.50	822.50	788.50	796.50	781.24	418,499
2026-04-21	784.00	817.50	784.00	801.50	786.14	731,740
2026-04-20	828.00	828.00	802.00	810.50	794.97	238,822
2026-04-17	812.50	814.00	787.00	810.00	794.48	362,050
2026-04-16	795.00	802.50	792.00	792.50	777.31	313,441
2026-04-15	808.00	808.00	790.00	793.50	778.29	420,635
2026-04-14	796.00	800.00	761.50	800.00	784.67	322,634
2026-04-13	789.50	789.50	774.00	782.00	767.02	188,767
2026-04-10	782.50	796.00	780.50	781.50	766.52	266,907
2026-04-09	801.50	801.50	772.50	780.00	765.05	353,253
2026-04-08	746.00	793.00	746.00	778.00	763.09	368,064
2026-04-07	737.50	748.00	735.00	746.00	731.70	430,671
2026-04-02	738.00	739.50	726.00	735.00	720.92	132,886
2026-04-01	737.00	744.00	728.50	742.00	727.78	290,245
2026-03-31	715.50	724.50	709.00	719.00	705.22	314,172
2026-03-30	703.50	717.00	695.50	711.50	697.87	873,158
2026-03-27	739.00	739.00	710.00	711.50	697.87	382,655
2026-03-26	767.50	772.00	724.00	732.50	718.46	357,491
2026-03-25	744.00	779.50	742.50	773.50	758.68	350,719
2026-03-24	742.50	770.00	742.50	760.50	745.93	407,159
2026-03-23	750.00	774.00	729.00	758.50	743.97	528,582
2026-03-20	781.00	781.00	758.00	758.00	743.47	790,901
2026-03-19	782.50	782.50	760.00	762.00	747.40	426,001
2026-03-18	780.00	789.50	775.38	782.00	767.02	486,382
2026-03-17	780.00	780.00	761.50	772.00	757.21	588,005
2026-03-16	790.50	790.50	765.00	766.00	751.32	281,008
2026-03-13	755.50	774.50	755.50	770.00	755.24	329,378
2026-03-12	782.00	787.00	767.00	768.50	753.77	444,889
2026-03-11	795.00	795.00	778.00	783.00	768.00	515,048
2026-03-10	778.50	796.50	773.50	785.50	770.45	686,839
2026-03-09	767.50	774.50	756.00	765.00	750.34	472,395
2026-03-06	796.00	808.00	772.50	778.00	763.09	477,168
2026-03-05	804.50	809.50	786.50	786.50	771.43	561,227
2026-03-04	813.00	815.00	800.38	801.50	786.14	337,912
2026-03-03	825.00	829.50	805.50	810.00	794.48	780,705
2026-03-02	841.50	841.50	832.50	833.00	817.04	548,755
2026-02-27	880.50	880.50	852.50	855.50	839.11	659,754
2026-02-26	861.50	866.50	855.00	861.00	844.50	359,094
2026-02-25	850.00	863.00	847.50	858.00	841.56	381,826
2026-02-24	857.00	864.50	842.00	846.50	830.28	470,282
2026-02-23	871.00	871.00	845.50	851.50	835.18	261,656
2026-02-20	847.00	870.50	847.00	864.00	847.44	228,587
2026-02-19	854.50	876.50	854.50	860.00	843.52	272,628
2026-02-18	865.00	876.50	858.00	870.50	853.82	374,331
2026-02-17	830.00	864.50	830.00	862.00	845.48	363,979
2026-02-16	850.00	868.50	850.00	852.50	836.16	299,243
2026-02-13	846.50	855.50	843.50	849.00	832.73	256,447
2026-02-12	856.00	859.00	835.00	842.00	825.87	300,700
2026-02-11	827.50	844.00	825.00	832.00	816.06	521,755
2026-02-10	846.50	866.00	836.50	842.00	825.87	247,993
2026-02-09	860.50	863.50	843.50	852.00	835.67	439,369
2026-02-06	869.00	869.00	839.50	854.00	837.64	148,169
2026-02-05	885.50	889.50	848.00	854.50	838.13	1,105,720

← NewerPage 3 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.