Paragon Banking Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 780.00 | 780.00 | 744.00 | 751.00 | 701.74 | 313,183 |
| 2025-02-21 | 762.50 | 773.00 | 759.50 | 760.50 | 710.62 | 553,758 |
| 2025-02-20 | 768.50 | 781.00 | 758.00 | 761.00 | 711.08 | 304,703 |
| 2025-02-19 | 780.00 | 788.50 | 771.00 | 771.50 | 720.90 | 316,723 |
| 2025-02-18 | 805.50 | 805.50 | 781.00 | 781.00 | 729.77 | 348,834 |
| 2025-02-17 | 809.00 | 809.00 | 781.50 | 789.00 | 737.25 | 264,186 |
| 2025-02-14 | 790.00 | 797.00 | 787.00 | 787.00 | 735.38 | 315,047 |
| 2025-02-13 | 787.00 | 794.49 | 785.00 | 788.00 | 736.31 | 351,803 |
| 2025-02-12 | 798.00 | 804.00 | 784.50 | 789.00 | 737.25 | 528,288 |
| 2025-02-11 | 778.00 | 793.50 | 778.00 | 789.00 | 737.25 | 201,789 |
| 2025-02-10 | 781.00 | 796.00 | 773.50 | 785.00 | 733.51 | 365,571 |
| 2025-02-07 | 753.50 | 786.00 | 753.50 | 773.00 | 722.30 | 454,439 |
| 2025-02-06 | 800.00 | 800.00 | 753.82 | 768.00 | 717.63 | 461,251 |
| 2025-02-05 | 790.00 | 799.00 | 779.00 | 781.00 | 704.36 | 673,463 |
| 2025-02-04 | 790.00 | 796.00 | 783.20 | 788.50 | 711.12 | 509,153 |
| 2025-02-03 | 783.50 | 797.50 | 779.00 | 790.50 | 712.92 | 779,041 |
| 2025-01-31 | 771.50 | 806.00 | 766.00 | 803.50 | 724.65 | 1,241,252 |
| 2025-01-30 | 763.00 | 775.50 | 760.01 | 766.00 | 690.83 | 993,954 |
| 2025-01-29 | 750.00 | 765.50 | 750.00 | 762.50 | 687.67 | 195,911 |
| 2025-01-28 | 737.00 | 755.50 | 737.00 | 752.50 | 678.65 | 641,657 |
| 2025-01-27 | 768.00 | 768.00 | 730.50 | 737.00 | 664.67 | 688,790 |
| 2025-01-24 | 767.50 | 775.56 | 758.05 | 761.50 | 686.77 | 542,401 |
| 2025-01-23 | 761.50 | 769.00 | 746.50 | 762.50 | 687.67 | 407,377 |
| 2025-01-22 | 761.50 | 761.50 | 731.00 | 749.50 | 675.95 | 715,954 |
| 2025-01-21 | 752.00 | 752.50 | 733.00 | 747.50 | 674.14 | 204,828 |
| 2025-01-20 | 750.00 | 750.00 | 727.50 | 734.00 | 661.97 | 275,798 |
| 2025-01-17 | 708.50 | 737.50 | 708.50 | 730.00 | 658.36 | 402,434 |
| 2025-01-16 | 741.00 | 741.00 | 717.50 | 727.50 | 656.11 | 266,034 |
| 2025-01-15 | 708.00 | 727.50 | 695.00 | 726.00 | 654.75 | 318,136 |
| 2025-01-14 | 714.00 | 714.00 | 692.00 | 697.50 | 629.05 | 217,491 |
| 2025-01-13 | 685.00 | 701.00 | 684.50 | 694.50 | 626.35 | 334,442 |
| 2025-01-10 | 715.00 | 715.00 | 687.00 | 688.00 | 620.48 | 352,001 |
| 2025-01-09 | 697.00 | 707.00 | 690.50 | 700.50 | 631.76 | 1,005,863 |
| 2025-01-08 | 749.00 | 750.00 | 698.00 | 700.00 | 631.31 | 662,803 |
| 2025-01-07 | 767.00 | 767.00 | 741.00 | 747.50 | 674.14 | 328,543 |
| 2025-01-06 | 763.00 | 763.00 | 739.00 | 752.00 | 678.20 | 1,278,583 |
| 2025-01-03 | 735.50 | 751.00 | 735.50 | 745.50 | 672.34 | 138,294 |
| 2025-01-02 | 744.00 | 754.25 | 740.50 | 750.00 | 676.40 | 129,550 |
| 2024-12-31 | 735.50 | 744.50 | 735.50 | 743.50 | 670.54 | 38,767 |
| 2024-12-30 | 736.00 | 741.50 | 725.50 | 735.50 | 663.32 | 82,889 |
| 2024-12-27 | 721.50 | 740.00 | 720.50 | 735.50 | 663.32 | 130,761 |
| 2024-12-24 | 736.00 | 743.00 | 730.76 | 743.00 | 670.09 | 69,056 |
| 2024-12-23 | 720.00 | 731.50 | 720.00 | 729.00 | 657.46 | 175,017 |
| 2024-12-20 | 745.50 | 745.50 | 724.00 | 735.50 | 663.32 | 661,702 |
| 2024-12-19 | 754.50 | 754.50 | 724.00 | 737.00 | 664.67 | 652,859 |
| 2024-12-18 | 732.50 | 749.50 | 732.50 | 739.50 | 666.93 | 474,702 |
| 2024-12-17 | 767.50 | 773.00 | 744.50 | 745.00 | 671.89 | 698,353 |
| 2024-12-16 | 791.00 | 791.00 | 769.50 | 771.50 | 695.79 | 640,224 |
| 2024-12-13 | 760.50 | 786.00 | 760.50 | 777.50 | 701.20 | 315,095 |
| 2024-12-12 | 782.00 | 782.00 | 772.00 | 776.00 | 699.85 | 450,279 |
| 2024-12-11 | 770.00 | 797.50 | 770.00 | 778.50 | 702.10 | 929,816 |
| 2024-12-10 | 785.00 | 789.50 | 778.50 | 786.00 | 708.87 | 486,008 |
| 2024-12-09 | 818.00 | 818.00 | 790.00 | 790.00 | 712.47 | 277,932 |
| 2024-12-06 | 784.50 | 811.25 | 777.47 | 803.50 | 724.65 | 548,512 |
| 2024-12-05 | 781.00 | 797.50 | 779.50 | 787.50 | 710.22 | 436,309 |
| 2024-12-04 | 793.50 | 803.50 | 792.50 | 794.50 | 716.53 | 422,807 |
| 2024-12-03 | 765.00 | 797.00 | 745.00 | 797.00 | 718.79 | 913,772 |
| 2024-12-02 | 762.50 | 764.50 | 747.50 | 747.50 | 674.14 | 353,745 |
| 2024-11-29 | 761.00 | 761.00 | 729.50 | 757.50 | 683.16 | 336,265 |
| 2024-11-28 | 746.00 | 750.00 | 728.00 | 750.00 | 676.40 | 227,067 |
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.