Paragon Banking Group (PAG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Paragon Banking Group

Date Open High Low Close* Volume
20/05/2024 741.00p 750.68p 740.50p 749.50p 167655
17/05/2024 727.50p 739.50p 724.00p 739.50p 832269
16/05/2024 727.50p 740.00p 724.50p 730.50p 298130
15/05/2024 723.50p 734.46p 719.00p 727.00p 143085
14/05/2024 714.50p 733.00p 705.50p 718.50p 272195
13/05/2024 737.00p 747.00p 724.00p 733.00p 128879
10/05/2024 716.00p 736.00p 714.00p 731.00p 254246
09/05/2024 739.00p 742.28p 715.00p 715.00p 406795
08/05/2024 721.00p 739.00p 720.00p 739.00p 300639
07/05/2024 725.00p 725.50p 712.50p 720.00p 200996
03/05/2024 712.50p 718.50p 706.50p 707.00p 271128
02/05/2024 717.00p 717.00p 696.50p 709.00p 147546
01/05/2024 712.00p 727.00p 706.50p 710.00p 316076
30/04/2024 709.50p 721.50p 709.50p 715.50p 301264
29/04/2024 699.00p 715.00p 685.50p 715.00p 462851
26/04/2024 693.00p 701.50p 677.00p 698.00p 293590
25/04/2024 708.50p 710.00p 690.00p 690.00p 271322
24/04/2024 705.00p 709.50p 696.00p 706.50p 343760
23/04/2024 699.50p 702.50p 692.00p 701.00p 323809
22/04/2024 675.50p 692.00p 659.50p 690.50p 188956
19/04/2024 667.00p 676.50p 664.69p 669.50p 264040
18/04/2024 695.00p 695.00p 669.50p 685.50p 362508
17/04/2024 671.50p 683.00p 662.77p 678.00p 218767
16/04/2024 671.00p 673.00p 664.00p 666.50p 154726
15/04/2024 681.00p 697.00p 669.50p 681.00p 300237
12/04/2024 693.50p 699.00p 679.00p 681.00p 304157
11/04/2024 683.00p 700.00p 666.00p 686.00p 280251
10/04/2024 681.00p 709.00p 677.00p 700.50p 391519
09/04/2024 692.00p 699.50p 680.96p 689.50p 296044
08/04/2024 683.00p 687.00p 656.00p 687.00p 622571
05/04/2024 695.00p 695.00p 668.00p 669.00p 352879
04/04/2024 689.00p 689.00p 677.50p 686.00p 539524
03/04/2024 670.00p 678.50p 661.00p 677.50p 383827
02/04/2024 671.50p 698.00p 671.50p 673.00p 195587
28/03/2024 657.50p 690.50p 657.50p 690.50p 406340
27/03/2024 674.50p 675.00p 667.00p 674.50p 246152
26/03/2024 667.50p 675.50p 667.00p 673.50p 285273
25/03/2024 674.50p 674.50p 665.50p 671.00p 203866
22/03/2024 669.00p 680.00p 655.50p 664.50p 195989
21/03/2024 657.50p 671.62p 653.50p 671.00p 299095
20/03/2024 664.00p 664.00p 660.50p 660.00p 389902
19/03/2024 664.00p 670.00p 660.00p 660.50p 610199
18/03/2024 673.00p 675.00p 658.75p 672.00p 185367
15/03/2024 667.00p 675.50p 663.00p 671.50p 1132021
14/03/2024 664.00p 676.00p 656.50p 668.00p 389284
13/03/2024 677.00p 683.00p 674.50p 674.50p 346976
12/03/2024 673.00p 685.50p 671.50p 679.00p 240662
11/03/2024 680.00p 682.50p 667.50p 667.50p 169399
08/03/2024 672.50p 687.00p 672.50p 685.00p 353130
07/03/2024 690.00p 693.50p 682.00p 684.50p 252867
06/03/2024 656.00p 678.50p 653.50p 678.50p 331693
05/03/2024 654.00p 671.00p 653.18p 661.00p 240570
04/03/2024 675.00p 675.00p 663.00p 666.00p 162731
01/03/2024 643.50p 665.50p 640.00p 665.50p 418742
29/02/2024 654.50p 654.50p 644.00p 644.00p 600689
28/02/2024 643.50p 647.99p 637.50p 642.50p 277402
27/02/2024 635.50p 647.49p 631.00p 645.50p 218853
26/02/2024 640.00p 647.84p 638.29p 641.50p 250466
23/02/2024 653.00p 653.00p 638.00p 644.50p 177641
22/02/2024 660.50p 660.50p 643.00p 643.00p 218641
21/02/2024 638.00p 654.50p 638.00p 643.00p 215933
20/02/2024 631.00p 654.00p 631.00p 650.00p 227010
19/02/2024 637.50p 645.00p 635.00p 643.50p 151118
16/02/2024 633.00p 643.50p 633.00p 637.00p 364385
15/02/2024 630.50p 642.00p 630.50p 638.00p 256257
14/02/2024 629.00p 649.00p 629.00p 637.00p 348963
13/02/2024 645.50p 647.00p 631.00p 634.00p 234334
12/02/2024 623.50p 647.50p 623.50p 645.50p 242387
09/02/2024 651.50p 651.50p 634.00p 639.00p 291096
08/02/2024 667.00p 667.00p 638.00p 638.00p 292307
07/02/2024 653.00p 659.50p 647.00p 647.00p 446961
06/02/2024 656.00p 657.00p 645.50p 651.00p 315112
05/02/2024 657.00p 669.50p 649.25p 650.00p 295983
02/02/2024 659.50p 661.50p 652.00p 655.00p 331816
01/02/2024 677.00p 678.00p 650.00p 650.00p 398097
31/01/2024 702.50p 710.00p 691.50p 704.00p 778556
30/01/2024 710.00p 710.00p 701.00p 701.00p 659497
29/01/2024 716.50p 718.50p 701.50p 705.00p 2102709
26/01/2024 717.50p 723.00p 706.70p 712.00p 436953
25/01/2024 700.00p 723.00p 700.00p 723.00p 362720
24/01/2024 712.00p 717.00p 701.50p 706.00p 610187
23/01/2024 698.50p 717.00p 698.50p 706.50p 375764
22/01/2024 692.00p 717.50p 692.00p 714.50p 394431
19/01/2024 710.00p 710.00p 691.50p 697.00p 334179
18/01/2024 694.00p 698.00p 689.50p 693.00p 1081435
17/01/2024 700.00p 701.50p 687.50p 693.50p 687937
16/01/2024 702.00p 712.50p 701.50p 708.00p 276488
15/01/2024 700.00p 710.00p 700.00p 710.00p 276855
12/01/2024 700.00p 713.00p 700.00p 707.00p 343682
11/01/2024 717.00p 719.50p 691.50p 691.50p 429117
10/01/2024 705.00p 715.00p 705.00p 709.50p 509056
09/01/2024 724.00p 724.00p 709.50p 709.50p 346227
08/01/2024 702.00p 722.00p 699.00p 717.00p 362131
05/01/2024 692.00p 707.50p 690.50p 701.00p 520201
04/01/2024 679.50p 712.50p 679.50p 704.50p 669886
03/01/2024 700.00p 710.50p 689.50p 696.00p 649092
02/01/2024 711.50p 711.50p 692.50p 694.00p 504944
29/12/2023 692.50p 705.02p 688.00p 697.50p 241172
28/12/2023 704.00p 704.00p 686.00p 688.50p 367815
27/12/2023 690.00p 698.00p 685.50p 690.50p 358000
22/12/2023 691.50p 693.00p 684.00p 689.50p 338442
21/12/2023 691.50p 693.00p 680.50p 692.00p 522799
20/12/2023 673.50p 691.50p 668.50p 691.50p 617265
19/12/2023 642.50p 665.50p 641.50p 665.50p 703947
18/12/2023 632.50p 644.00p 626.50p 644.00p 508802
15/12/2023 606.50p 633.50p 603.00p 627.50p 768358
14/12/2023 598.00p 617.00p 583.18p 614.50p 593267
13/12/2023 581.50p 596.00p 578.00p 591.50p 753007
12/12/2023 562.50p 571.00p 559.00p 571.00p 587834
11/12/2023 556.50p 559.67p 549.00p 559.50p 1803224
08/12/2023 553.50p 557.50p 536.50p 557.50p 580135
07/12/2023 545.50p 554.00p 518.40p 554.00p 1049527
06/12/2023 522.00p 556.00p 511.64p 532.00p 1482580
05/12/2023 483.00p 491.40p 481.40p 491.00p 455544
04/12/2023 483.40p 490.20p 478.20p 486.00p 384372
01/12/2023 472.80p 493.60p 472.80p 485.00p 284576
30/11/2023 480.40p 486.60p 477.20p 482.60p 370633
29/11/2023 469.40p 483.54p 469.40p 480.40p 254592
28/11/2023 473.00p 473.00p 465.20p 468.20p 245580
27/11/2023 480.20p 490.60p 473.00p 473.00p 127241
24/11/2023 481.60p 485.80p 477.40p 480.00p 109552
23/11/2023 476.80p 487.80p 474.00p 482.00p 79583
22/11/2023 467.60p 480.00p 467.60p 479.20p 385643
21/11/2023 484.60p 488.00p 475.20p 476.00p 267292
20/11/2023 492.60p 497.40p 482.00p 487.80p 226383
17/11/2023 489.20p 498.20p 482.00p 494.60p 165637
16/11/2023 480.20p 493.00p 477.20p 479.80p 129887
15/11/2023 490.00p 501.00p 484.15p 489.60p 276502
14/11/2023 455.20p 482.00p 450.20p 482.00p 479497
13/11/2023 458.80p 470.20p 457.16p 460.00p 354952
10/11/2023 469.20p 469.20p 451.20p 458.80p 208707
09/11/2023 457.80p 467.19p 455.00p 461.80p 217659
08/11/2023 442.40p 463.00p 442.40p 459.00p 695070
07/11/2023 449.20p 464.00p 449.20p 455.00p 620916
06/11/2023 463.60p 472.80p 456.40p 456.60p 387960
03/11/2023 468.80p 469.40p 459.20p 463.00p 826303
02/11/2023 451.00p 468.00p 449.00p 454.80p 712560
01/11/2023 452.40p 460.00p 439.18p 446.80p 442562
31/10/2023 456.20p 458.60p 443.60p 443.60p 1017342
30/10/2023 462.80p 466.00p 450.60p 450.60p 456264
27/10/2023 470.40p 470.40p 455.60p 461.80p 80381
26/10/2023 456.60p 468.60p 454.20p 461.60p 193202
25/10/2023 456.20p 469.40p 448.00p 460.40p 271775
24/10/2023 469.80p 473.20p 460.00p 460.20p 241491
23/10/2023 470.00p 482.20p 464.80p 471.80p 182181
20/10/2023 488.40p 488.40p 467.60p 472.20p 191184
19/10/2023 471.60p 492.20p 471.60p 476.20p 150478
18/10/2023 497.60p 497.60p 479.60p 482.60p 143838
17/10/2023 476.20p 489.40p 476.20p 489.20p 200580
16/10/2023 481.40p 487.80p 475.60p 485.80p 133534
13/10/2023 489.40p 492.40p 477.60p 479.20p 226417
12/10/2023 492.20p 498.40p 489.60p 494.40p 273745
11/10/2023 478.60p 499.20p 478.60p 490.00p 146807
10/10/2023 484.60p 491.60p 476.00p 489.80p 100904
09/10/2023 476.60p 481.20p 471.60p 479.20p 264695
06/10/2023 481.40p 485.00p 470.00p 478.80p 233206
05/10/2023 475.00p 482.38p 472.00p 475.00p 182153
04/10/2023 470.00p 474.60p 460.60p 472.60p 250596
03/10/2023 465.60p 476.43p 463.00p 465.40p 395733
02/10/2023 496.60p 497.00p 474.00p 474.00p 1203940
29/09/2023 493.00p 499.00p 492.00p 492.00p 334164
28/09/2023 500.00p 500.00p 488.80p 488.80p 96330
27/09/2023 494.60p 499.60p 492.80p 494.00p 325761
26/09/2023 497.20p 501.00p 494.80p 499.20p 257770
25/09/2023 509.00p 513.00p 494.80p 500.00p 418712
22/09/2023 505.50p 523.00p 505.50p 516.00p 410819
21/09/2023 510.50p 524.50p 510.50p 517.00p 268607
20/09/2023 516.00p 526.50p 515.00p 523.00p 253574
19/09/2023 511.00p 518.50p 504.50p 514.00p 270360
18/09/2023 507.50p 511.00p 497.60p 505.00p 265140
15/09/2023 520.00p 526.50p 506.50p 506.50p 1008684
14/09/2023 515.50p 520.50p 507.00p 520.00p 418424
13/09/2023 501.50p 519.50p 501.50p 516.50p 367954
12/09/2023 504.00p 511.00p 502.00p 507.50p 292217
11/09/2023 490.00p 510.00p 490.00p 502.50p 243566
08/09/2023 495.00p 507.00p 495.00p 499.80p 357033
07/09/2023 506.00p 517.84p 500.75p 501.00p 851577
06/09/2023 507.00p 515.50p 502.00p 506.00p 796323
05/09/2023 507.50p 521.00p 507.50p 516.50p 643469
04/09/2023 513.50p 525.50p 513.50p 520.50p 173870
01/09/2023 513.50p 531.50p 513.50p 522.50p 397121
31/08/2023 518.50p 534.00p 518.50p 526.50p 1075984
30/08/2023 515.00p 534.00p 515.00p 527.50p 545916
29/08/2023 513.00p 529.00p 513.00p 527.50p 648723
25/08/2023 521.50p 521.50p 505.50p 509.00p 280063
24/08/2023 518.00p 520.00p 508.50p 508.50p 256747
23/08/2023 493.00p 508.50p 493.00p 506.00p 384738
22/08/2023 493.00p 508.00p 493.00p 498.20p 442627
21/08/2023 500.50p 514.50p 500.50p 500.50p 599048
18/08/2023 517.00p 521.00p 509.00p 515.00p 508480
17/08/2023 524.00p 528.50p 521.50p 521.50p 325224
16/08/2023 520.50p 536.00p 520.50p 526.50p 606214
15/08/2023 514.00p 530.00p 514.00p 524.50p 465743
14/08/2023 520.00p 524.50p 517.00p 522.00p 339159
11/08/2023 531.00p 531.00p 521.00p 523.00p 322730
10/08/2023 530.00p 539.00p 529.50p 530.50p 271946
09/08/2023 526.00p 526.50p 516.50p 526.00p 607422
08/08/2023 510.00p 518.00p 510.00p 513.00p 439855
07/08/2023 515.00p 522.00p 513.92p 518.00p 607870
04/08/2023 524.50p 524.50p 515.50p 515.50p 605411

*Close Price adjusted for both dividends and splits