Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 773.50 | 809.50 | 773.50 | 809.50 | 767.75 | 372,938 |
| 2025-11-07 | 816.50 | 816.50 | 786.00 | 795.50 | 754.47 | 887,493 |
| 2025-11-06 | 789.00 | 813.50 | 789.00 | 800.00 | 758.74 | 263,887 |
| 2025-11-05 | 811.50 | 816.00 | 801.50 | 801.50 | 760.17 | 266,742 |
| 2025-11-04 | 810.50 | 818.50 | 805.50 | 812.50 | 770.60 | 204,038 |
| 2025-11-03 | 834.50 | 834.50 | 814.00 | 821.50 | 779.13 | 190,708 |
| 2025-10-31 | 834.00 | 838.00 | 825.00 | 829.00 | 786.25 | 322,364 |
| 2025-10-30 | 823.50 | 838.50 | 823.50 | 833.00 | 790.04 | 490,954 |
| 2025-10-29 | 847.50 | 847.50 | 835.00 | 835.00 | 791.94 | 390,443 |
| 2025-10-28 | 871.50 | 871.50 | 841.00 | 841.00 | 797.63 | 345,933 |
| 2025-10-27 | 851.00 | 858.50 | 849.50 | 850.00 | 806.16 | 321,054 |
| 2025-10-24 | 837.00 | 856.50 | 837.00 | 856.00 | 811.85 | 175,889 |
| 2025-10-23 | 849.50 | 854.00 | 842.00 | 845.50 | 801.90 | 249,532 |
| 2025-10-22 | 807.00 | 844.00 | 807.00 | 839.50 | 796.21 | 1,015,439 |
← NewerPage 5 of 5 · 254 trading days
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.