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 |
| 2025-10-21 | 826.00 | 826.50 | 818.50 | 823.50 | 781.03 | 267,082 |
| 2025-10-20 | 807.00 | 833.00 | 807.00 | 823.00 | 780.56 | 149,651 |
| 2025-10-17 | 813.50 | 828.00 | 809.70 | 825.50 | 782.93 | 210,290 |
| 2025-10-16 | 830.50 | 851.50 | 825.50 | 836.00 | 792.89 | 432,605 |
| 2025-10-15 | 860.00 | 860.00 | 841.50 | 842.00 | 798.58 | 211,522 |
| 2025-10-14 | 848.50 | 857.07 | 840.00 | 857.00 | 812.80 | 242,977 |
| 2025-10-13 | 848.50 | 861.00 | 840.30 | 851.00 | 807.11 | 130,304 |
| 2025-10-10 | 849.00 | 860.50 | 847.50 | 849.00 | 805.22 | 188,035 |
| 2025-10-09 | 865.00 | 865.00 | 848.50 | 857.50 | 813.28 | 211,139 |
| 2025-10-08 | 849.50 | 858.50 | 847.50 | 856.50 | 812.33 | 727,666 |
| 2025-10-07 | 857.50 | 857.50 | 842.31 | 850.50 | 806.64 | 196,352 |
| 2025-10-06 | 859.50 | 859.50 | 847.50 | 852.00 | 808.06 | 366,319 |
| 2025-10-03 | 854.50 | 858.00 | 846.50 | 856.00 | 811.85 | 342,806 |
| 2025-10-02 | 855.00 | 857.00 | 842.50 | 851.50 | 807.59 | 250,843 |
| 2025-10-01 | 858.50 | 866.50 | 849.50 | 852.50 | 808.54 | 331,213 |
| 2025-09-30 | 842.50 | 871.50 | 842.50 | 867.50 | 822.76 | 434,931 |
| 2025-09-29 | 840.00 | 869.50 | 840.00 | 864.00 | 819.44 | 492,214 |
| 2025-09-26 | 855.00 | 865.50 | 854.23 | 859.50 | 815.17 | 222,789 |
| 2025-09-25 | 850.00 | 866.00 | 850.00 | 851.50 | 807.59 | 306,385 |
| 2025-09-24 | 869.50 | 872.50 | 860.00 | 869.00 | 824.18 | 203,695 |
| 2025-09-23 | 882.00 | 886.50 | 868.50 | 868.50 | 823.71 | 213,318 |
| 2025-09-22 | 869.50 | 881.00 | 869.00 | 878.50 | 833.19 | 173,684 |
| 2025-09-19 | 865.50 | 885.00 | 865.50 | 873.00 | 827.98 | 736,486 |
| 2025-09-18 | 898.00 | 898.00 | 875.50 | 881.00 | 835.57 | 229,929 |
| 2025-09-17 | 858.00 | 881.00 | 858.00 | 877.00 | 831.77 | 179,401 |
| 2025-09-16 | 894.00 | 894.00 | 871.00 | 872.00 | 827.03 | 231,628 |
| 2025-09-15 | 891.00 | 892.50 | 880.00 | 884.50 | 838.88 | 490,687 |
| 2025-09-12 | 885.00 | 892.50 | 879.00 | 879.00 | 833.67 | 423,781 |
| 2025-09-11 | 864.00 | 887.50 | 864.00 | 887.50 | 841.73 | 366,848 |
| 2025-09-10 | 862.50 | 871.50 | 861.00 | 865.00 | 820.39 | 932,390 |
| 2025-09-09 | 895.50 | 895.50 | 866.50 | 867.50 | 822.76 | 372,601 |
| 2025-09-08 | 869.50 | 881.00 | 868.00 | 881.00 | 835.57 | 781,648 |
| 2025-09-05 | 876.50 | 888.50 | 861.00 | 864.50 | 819.92 | 605,909 |
| 2025-09-04 | 852.00 | 879.00 | 852.00 | 877.50 | 832.25 | 322,413 |
| 2025-09-03 | 880.00 | 880.00 | 854.00 | 861.00 | 816.60 | 502,309 |
| 2025-09-02 | 865.00 | 887.50 | 858.50 | 861.00 | 816.60 | 345,475 |
| 2025-09-01 | 850.00 | 886.50 | 850.00 | 886.50 | 840.78 | 525,932 |
| 2025-08-29 | 889.50 | 892.50 | 863.50 | 869.00 | 824.18 | 1,395,872 |
| 2025-08-28 | 887.50 | 899.00 | 879.00 | 891.00 | 845.05 | 657,531 |
| 2025-08-27 | 887.00 | 914.50 | 887.00 | 893.00 | 846.95 | 458,467 |
| 2025-08-26 | 908.00 | 925.50 | 904.50 | 908.00 | 861.17 | 531,585 |
| 2025-08-22 | 912.50 | 930.00 | 909.00 | 926.50 | 878.72 | 226,425 |
| 2025-08-21 | 916.00 | 917.74 | 907.50 | 914.50 | 867.34 | 239,634 |
| 2025-08-20 | 905.50 | 915.00 | 897.50 | 914.00 | 866.86 | 204,593 |
| 2025-08-19 | 908.50 | 913.00 | 899.45 | 904.50 | 857.85 | 370,069 |
| 2025-08-18 | 907.00 | 928.00 | 903.00 | 906.00 | 859.28 | 168,984 |
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.