Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 905.50 | 926.00 | 894.50 | 917.00 | 869.71 | 754,562 |
| 2026-02-03 | 899.50 | 913.00 | 893.00 | 898.00 | 851.69 | 1,353,929 |
| 2026-02-02 | 899.50 | 899.50 | 879.01 | 894.00 | 847.89 | 698,747 |
| 2026-01-30 | 886.00 | 896.17 | 877.50 | 888.00 | 842.20 | 485,811 |
| 2026-01-29 | 884.50 | 888.50 | 872.00 | 879.00 | 833.67 | 801,102 |
| 2026-01-28 | 865.00 | 884.25 | 856.00 | 873.50 | 828.45 | 518,551 |
| 2026-01-27 | 900.00 | 901.00 | 873.00 | 880.00 | 834.62 | 848,893 |
| 2026-01-26 | 900.00 | 917.00 | 894.00 | 895.50 | 849.32 | 304,818 |
| 2026-01-23 | 878.50 | 907.75 | 878.00 | 900.00 | 853.59 | 380,805 |
| 2026-01-22 | 894.50 | 902.00 | 877.50 | 895.50 | 849.32 | 462,235 |
| 2026-01-21 | 868.00 | 891.00 | 868.00 | 884.50 | 838.88 | 366,122 |
| 2026-01-20 | 898.00 | 898.50 | 886.50 | 890.00 | 844.10 | 420,470 |
| 2026-01-19 | 910.00 | 910.00 | 886.50 | 897.50 | 851.21 | 356,438 |
| 2026-01-16 | 903.00 | 909.10 | 887.50 | 902.00 | 855.48 | 501,812 |
| 2026-01-15 | 889.50 | 898.50 | 884.50 | 896.50 | 850.27 | 1,127,226 |
| 2026-01-14 | 864.50 | 885.50 | 864.50 | 884.50 | 838.88 | 426,726 |
| 2026-01-13 | 879.00 | 889.00 | 867.00 | 879.00 | 833.67 | 409,574 |
| 2026-01-12 | 870.00 | 890.50 | 865.50 | 877.50 | 832.25 | 432,130 |
| 2026-01-09 | 874.50 | 883.00 | 865.50 | 881.00 | 835.57 | 215,734 |
| 2026-01-08 | 866.00 | 886.50 | 862.00 | 877.00 | 831.77 | 282,590 |
| 2026-01-07 | 881.50 | 881.50 | 863.50 | 868.00 | 823.24 | 239,660 |
| 2026-01-06 | 898.00 | 903.00 | 876.50 | 876.50 | 831.30 | 391,703 |
| 2026-01-05 | 858.50 | 867.50 | 847.00 | 863.50 | 818.97 | 334,003 |
| 2026-01-02 | 875.00 | 875.00 | 854.00 | 859.50 | 815.17 | 265,764 |
| 2025-12-31 | 859.00 | 868.50 | 853.00 | 854.50 | 810.43 | 280,590 |
| 2025-12-30 | 875.00 | 875.00 | 854.00 | 864.50 | 819.92 | 135,624 |
| 2025-12-29 | 848.50 | 860.00 | 839.00 | 857.50 | 813.28 | 145,347 |
| 2025-12-24 | 862.50 | 864.00 | 852.50 | 852.50 | 808.54 | 46,006 |
| 2025-12-23 | 875.00 | 875.00 | 853.00 | 860.00 | 815.65 | 152,749 |
| 2025-12-22 | 858.00 | 882.50 | 856.50 | 871.50 | 826.56 | 787,568 |
| 2025-12-19 | 869.00 | 883.00 | 867.50 | 883.00 | 837.46 | 935,151 |
| 2025-12-18 | 853.50 | 879.50 | 853.50 | 869.00 | 824.18 | 533,997 |
| 2025-12-17 | 837.00 | 872.50 | 837.00 | 864.00 | 819.44 | 555,361 |
| 2025-12-16 | 838.50 | 863.50 | 838.50 | 855.50 | 811.38 | 854,188 |
| 2025-12-15 | 854.00 | 860.50 | 839.10 | 855.00 | 810.91 | 538,366 |
| 2025-12-12 | 830.00 | 854.50 | 830.00 | 846.00 | 802.37 | 504,822 |
| 2025-12-11 | 813.50 | 843.67 | 813.50 | 836.00 | 792.89 | 480,500 |
| 2025-12-10 | 804.50 | 817.50 | 795.50 | 817.50 | 775.34 | 828,594 |
| 2025-12-09 | 794.50 | 819.00 | 794.50 | 808.50 | 766.80 | 1,062,759 |
| 2025-12-08 | 805.50 | 811.00 | 786.50 | 802.50 | 761.11 | 481,355 |
| 2025-12-05 | 793.00 | 795.00 | 779.00 | 788.50 | 747.84 | 789,042 |
| 2025-12-04 | 780.00 | 805.50 | 775.00 | 781.00 | 740.72 | 1,012,533 |
| 2025-12-03 | 851.00 | 856.50 | 777.00 | 786.50 | 745.94 | 2,811,691 |
| 2025-12-02 | 830.00 | 849.50 | 830.00 | 844.50 | 800.95 | 459,851 |
| 2025-12-01 | 862.00 | 863.14 | 828.00 | 841.50 | 798.10 | 549,819 |
| 2025-11-28 | 840.00 | 860.00 | 840.00 | 842.50 | 799.05 | 429,213 |
| 2025-11-27 | 845.50 | 861.50 | 839.50 | 860.00 | 815.65 | 190,518 |
| 2025-11-26 | 809.50 | 843.50 | 809.50 | 843.00 | 799.53 | 1,172,755 |
| 2025-11-25 | 821.50 | 829.50 | 806.50 | 828.00 | 785.30 | 132,682 |
| 2025-11-24 | 825.00 | 825.00 | 798.00 | 809.00 | 767.28 | 454,716 |
| 2025-11-21 | 799.50 | 812.50 | 799.50 | 809.50 | 767.75 | 209,802 |
| 2025-11-20 | 827.50 | 828.50 | 812.50 | 813.00 | 771.07 | 233,314 |
| 2025-11-19 | 832.00 | 832.00 | 814.00 | 821.00 | 778.66 | 201,497 |
| 2025-11-18 | 807.00 | 818.00 | 802.00 | 816.50 | 774.39 | 813,368 |
| 2025-11-17 | 809.00 | 820.50 | 809.00 | 815.50 | 773.44 | 361,794 |
| 2025-11-14 | 814.00 | 819.75 | 804.00 | 817.00 | 774.87 | 183,676 |
| 2025-11-13 | 839.00 | 839.00 | 814.50 | 820.50 | 778.19 | 278,907 |
| 2025-11-12 | 809.00 | 834.50 | 809.00 | 815.50 | 773.44 | 375,407 |
| 2025-11-11 | 813.00 | 829.00 | 811.00 | 827.00 | 784.35 | 333,885 |
| 2025-11-10 | 773.50 | 809.50 | 773.50 | 809.50 | 767.75 | 372,938 |
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.