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
03/12/2021 536.50p 539.50p 524.80p 529.00p 204579
02/12/2021 515.00p 534.00p 515.00p 529.50p 223840
01/12/2021 521.00p 530.50p 521.00p 527.00p 652967
30/11/2021 511.00p 524.50p 511.00p 517.50p 427563
29/11/2021 518.00p 527.50p 516.00p 519.00p 171551
26/11/2021 517.00p 517.50p 507.00p 511.00p 152940
25/11/2021 527.50p 533.17p 526.00p 530.00p 83849
24/11/2021 525.00p 536.00p 525.00p 526.50p 123844
23/11/2021 522.00p 535.50p 522.00p 532.50p 94778
22/11/2021 538.50p 538.50p 530.00p 534.50p 210286
19/11/2021 537.00p 538.50p 523.00p 531.00p 163429
18/11/2021 523.50p 541.00p 523.50p 536.00p 162858
17/11/2021 526.00p 539.00p 526.00p 531.50p 138002
16/11/2021 536.50p 539.00p 533.50p 538.50p 472576
15/11/2021 533.00p 539.50p 529.24p 534.50p 114072
12/11/2021 531.50p 536.50p 528.95p 535.50p 181645
11/11/2021 537.50p 541.49p 531.00p 535.00p 481267
10/11/2021 536.50p 539.00p 530.50p 537.50p 182572
09/11/2021 555.00p 555.00p 531.50p 534.00p 332390
08/11/2021 543.00p 546.50p 538.50p 541.00p 110102
05/11/2021 536.00p 551.00p 536.00p 545.00p 691225
04/11/2021 540.50p 545.00p 532.03p 534.50p 1321202
03/11/2021 548.00p 548.50p 535.50p 535.50p 653802
02/11/2021 544.00p 555.50p 544.00p 545.00p 759624
01/11/2021 551.50p 558.75p 548.50p 555.00p 115064
29/10/2021 542.50p 554.00p 538.00p 548.50p 151966
28/10/2021 549.00p 556.00p 544.00p 546.50p 174538
27/10/2021 545.00p 557.50p 545.00p 554.00p 201140
26/10/2021 551.50p 554.00p 548.50p 551.50p 154828
25/10/2021 553.50p 558.00p 542.50p 551.50p 204191
22/10/2021 530.00p 545.00p 526.50p 541.50p 207727
21/10/2021 535.00p 541.00p 530.50p 530.50p 452385
20/10/2021 544.00p 544.00p 537.50p 539.50p 207942
19/10/2021 532.50p 548.50p 532.50p 544.50p 135275
18/10/2021 542.50p 547.50p 542.50p 544.50p 325367
15/10/2021 539.00p 547.00p 534.50p 546.50p 771325
14/10/2021 551.00p 551.00p 533.00p 535.00p 447064
13/10/2021 544.50p 552.50p 536.50p 537.00p 444392
12/10/2021 542.00p 553.40p 541.00p 548.00p 215801
11/10/2021 560.00p 560.00p 544.80p 552.50p 162693
08/10/2021 558.00p 558.00p 542.00p 549.00p 198398
07/10/2021 544.00p 553.50p 542.00p 548.50p 325095
06/10/2021 547.50p 551.00p 540.00p 543.50p 288731
05/10/2021 542.00p 556.00p 542.00p 551.50p 227225
04/10/2021 546.50p 553.50p 538.00p 541.50p 229743
01/10/2021 553.50p 553.50p 533.50p 545.50p 282159
30/09/2021 538.50p 553.00p 538.50p 545.50p 389900
29/09/2021 542.00p 553.00p 539.00p 545.50p 615314
28/09/2021 544.50p 556.00p 543.00p 546.00p 498882
27/09/2021 556.50p 559.00p 553.50p 555.00p 323248
24/09/2021 560.00p 560.00p 548.50p 551.00p 228014
23/09/2021 562.50p 562.50p 553.50p 555.00p 344762
22/09/2021 531.50p 559.50p 531.50p 555.00p 267751
21/09/2021 549.50p 556.00p 541.00p 541.00p 261026
20/09/2021 563.50p 563.50p 540.50p 542.50p 355531
17/09/2021 550.50p 559.00p 547.07p 550.50p 676534
16/09/2021 533.50p 546.00p 533.50p 544.50p 325882
15/09/2021 535.50p 548.50p 535.50p 537.50p 245700
14/09/2021 567.50p 569.00p 543.50p 543.50p 312980
13/09/2021 557.50p 571.00p 557.50p 569.00p 190821
10/09/2021 556.00p 563.50p 551.00p 554.50p 239147
09/09/2021 547.00p 558.50p 547.00p 556.00p 305796
08/09/2021 555.50p 565.00p 552.50p 557.50p 217863
07/09/2021 566.00p 573.00p 565.50p 566.00p 382971
06/09/2021 559.50p 568.50p 555.50p 566.50p 268834
03/09/2021 563.00p 570.00p 558.00p 560.50p 500074
02/09/2021 578.00p 578.00p 562.50p 567.00p 184614
01/09/2021 575.50p 575.50p 563.50p 568.50p 419353
31/08/2021 564.50p 566.50p 559.51p 562.00p 370600
27/08/2021 569.00p 569.50p 562.50p 566.00p 165785
26/08/2021 564.00p 572.00p 559.00p 565.50p 164240
25/08/2021 565.00p 572.50p 561.50p 570.00p 317205
24/08/2021 556.00p 564.00p 556.00p 562.00p 169278
23/08/2021 553.00p 574.00p 548.00p 556.50p 208825
20/08/2021 554.00p 565.50p 553.00p 560.50p 254028
19/08/2021 551.50p 563.00p 548.00p 557.00p 206857
18/08/2021 567.00p 567.00p 554.00p 563.00p 233531
17/08/2021 546.00p 564.50p 546.00p 554.00p 203433
16/08/2021 557.50p 568.00p 555.50p 558.50p 211137
13/08/2021 570.50p 573.00p 567.50p 569.00p 206544
12/08/2021 578.00p 578.00p 568.00p 568.50p 203843
11/08/2021 566.00p 571.00p 561.50p 570.00p 208772
10/08/2021 548.50p 562.50p 548.50p 561.50p 260080
09/08/2021 548.00p 562.50p 548.00p 559.50p 240766
06/08/2021 557.00p 562.50p 551.00p 558.50p 266910
05/08/2021 555.00p 562.00p 548.50p 558.50p 277025
04/08/2021 552.50p 562.00p 548.00p 557.50p 340583
03/08/2021 550.00p 564.00p 550.00p 556.00p 277604
02/08/2021 553.00p 564.00p 548.00p 552.00p 221436
30/07/2021 549.00p 557.00p 541.50p 552.50p 290693
29/07/2021 568.00p 568.00p 548.00p 548.00p 289537
28/07/2021 537.50p 558.50p 537.50p 554.50p 490859
27/07/2021 544.00p 544.00p 531.00p 541.00p 233416
26/07/2021 531.50p 545.50p 527.50p 541.50p 254581
23/07/2021 528.50p 538.50p 525.50p 536.00p 246469
22/07/2021 537.00p 537.00p 526.50p 527.00p 333151
21/07/2021 505.00p 527.50p 505.00p 522.50p 328136
20/07/2021 500.50p 514.50p 496.80p 505.00p 606749
19/07/2021 523.00p 523.00p 501.00p 502.00p 598400
16/07/2021 536.50p 536.50p 520.00p 523.00p 298819
15/07/2021 543.50p 543.50p 520.50p 524.00p 264325
14/07/2021 539.50p 541.00p 533.50p 537.00p 192172
13/07/2021 542.50p 544.49p 536.50p 537.50p 258979
12/07/2021 533.00p 542.00p 531.00p 539.50p 356291
09/07/2021 531.00p 537.50p 526.00p 533.50p 561275
08/07/2021 523.50p 536.00p 520.50p 526.00p 267885
07/07/2021 522.50p 537.00p 522.50p 536.50p 244864
06/07/2021 554.00p 554.00p 530.50p 531.50p 201462
05/07/2021 521.00p 545.00p 518.00p 542.50p 237841
02/07/2021 529.00p 533.00p 519.08p 530.00p 663622
01/07/2021 515.50p 522.00p 510.00p 520.00p 483943
30/06/2021 516.50p 523.50p 507.00p 509.50p 421655
29/06/2021 516.00p 523.50p 513.00p 514.00p 304822
28/06/2021 526.50p 528.50p 515.50p 516.00p 393112
25/06/2021 524.50p 529.00p 518.50p 529.00p 254574
24/06/2021 546.00p 549.50p 524.50p 524.50p 473313
23/06/2021 547.50p 547.50p 534.50p 543.00p 340700
22/06/2021 525.50p 545.50p 525.50p 544.50p 363705
21/06/2021 514.50p 538.50p 514.50p 538.50p 363081
18/06/2021 539.50p 539.50p 521.00p 527.00p 940295
17/06/2021 522.00p 538.50p 522.00p 535.00p 872932
16/06/2021 546.50p 546.50p 530.00p 534.50p 700400
15/06/2021 558.00p 558.00p 539.00p 541.50p 422792
14/06/2021 559.50p 560.00p 545.00p 545.00p 287740
11/06/2021 553.50p 560.50p 539.50p 555.50p 296995
10/06/2021 552.50p 552.50p 539.00p 545.00p 451866
09/06/2021 572.00p 572.00p 529.50p 539.50p 831871
08/06/2021 520.00p 576.00p 518.50p 569.50p 1035050
07/06/2021 519.00p 519.00p 506.50p 512.00p 247498
04/06/2021 502.00p 512.50p 502.00p 507.00p 195474
03/06/2021 516.50p 516.50p 504.00p 508.50p 330179
02/06/2021 512.00p 512.00p 498.80p 509.00p 339897
01/06/2021 490.00p 503.00p 488.40p 502.00p 326596
28/05/2021 475.40p 493.40p 475.40p 485.60p 263666
27/05/2021 480.00p 494.40p 480.00p 485.00p 997155
26/05/2021 486.00p 490.40p 478.39p 489.80p 221050
25/05/2021 486.00p 490.60p 476.20p 482.00p 336726
24/05/2021 491.40p 491.40p 477.40p 479.40p 84178
21/05/2021 487.00p 488.40p 479.20p 481.80p 227047
20/05/2021 468.40p 486.80p 468.40p 486.80p 148828
19/05/2021 478.60p 487.40p 475.00p 480.00p 251424
18/05/2021 492.20p 494.80p 483.40p 483.40p 117002
17/05/2021 496.00p 498.80p 486.20p 488.00p 276604
14/05/2021 473.20p 495.60p 473.20p 493.20p 246315
13/05/2021 483.00p 483.00p 473.80p 485.00p 421133
12/05/2021 474.00p 490.20p 474.00p 487.20p 374178
11/05/2021 487.80p 493.60p 478.80p 485.00p 973032
10/05/2021 477.40p 495.80p 477.40p 495.20p 292236
07/05/2021 475.80p 493.80p 475.80p 489.20p 287346
06/05/2021 476.00p 489.00p 476.00p 484.80p 237422
05/05/2021 464.00p 481.20p 464.00p 481.00p 451019
04/05/2021 478.00p 482.60p 468.00p 471.80p 409012
30/04/2021 470.60p 473.80p 460.00p 470.40p 406114
29/04/2021 460.00p 463.80p 453.60p 459.40p 625704
28/04/2021 465.80p 465.80p 456.40p 458.60p 218591
27/04/2021 462.60p 463.80p 452.00p 455.80p 144025
26/04/2021 452.20p 462.20p 449.57p 461.60p 196554
23/04/2021 454.00p 454.40p 447.20p 453.60p 192663
22/04/2021 439.00p 452.80p 439.00p 452.20p 249072
21/04/2021 465.00p 465.00p 443.40p 447.00p 408140
20/04/2021 473.40p 475.60p 453.40p 454.00p 261074
19/04/2021 462.80p 478.00p 462.80p 470.20p 266242
16/04/2021 468.20p 481.40p 468.20p 472.20p 273313
15/04/2021 486.40p 486.40p 477.20p 479.60p 263023
14/04/2021 475.20p 481.40p 470.20p 478.00p 281816
13/04/2021 479.80p 492.20p 475.40p 487.60p 421270
12/04/2021 473.80p 483.80p 470.31p 475.80p 231596
09/04/2021 476.00p 481.80p 470.60p 475.60p 170050
08/04/2021 474.00p 477.40p 467.20p 477.00p 457032
07/04/2021 478.40p 478.40p 466.40p 468.60p 369471
06/04/2021 467.00p 474.80p 465.00p 468.00p 286644
01/04/2021 457.80p 464.00p 453.80p 464.00p 195861
31/03/2021 461.20p 464.00p 456.80p 457.60p 485387
30/03/2021 455.00p 467.80p 455.00p 462.60p 170819
29/03/2021 465.40p 467.00p 458.35p 460.00p 257797
26/03/2021 461.00p 466.40p 458.40p 463.60p 313723
25/03/2021 453.80p 459.80p 452.00p 459.80p 259051
24/03/2021 439.40p 456.40p 437.40p 456.40p 259003
23/03/2021 434.60p 447.80p 434.60p 442.60p 415179
22/03/2021 454.80p 454.80p 432.60p 444.80p 397184
19/03/2021 448.00p 448.40p 438.20p 444.20p 742417
18/03/2021 444.00p 453.40p 444.00p 451.00p 293245
17/03/2021 450.00p 460.00p 446.40p 448.20p 267219
16/03/2021 459.20p 466.60p 455.73p 459.60p 350901
15/03/2021 468.80p 472.80p 456.20p 457.80p 207461
12/03/2021 458.00p 470.00p 458.00p 467.60p 387206
11/03/2021 480.00p 480.00p 464.20p 466.00p 454002
10/03/2021 480.00p 480.00p 469.40p 473.00p 301396
09/03/2021 477.20p 477.20p 464.60p 474.00p 302077
08/03/2021 464.80p 470.80p 462.00p 468.00p 188638
05/03/2021 461.00p 473.20p 457.20p 460.40p 451169
04/03/2021 458.80p 471.80p 458.80p 465.00p 300263
03/03/2021 457.20p 470.80p 457.20p 464.20p 344499
02/03/2021 462.20p 468.00p 458.00p 458.00p 432373
01/03/2021 449.00p 468.20p 449.00p 463.20p 405409
26/02/2021 448.40p 458.00p 438.40p 449.00p 631370
25/02/2021 464.00p 466.60p 450.00p 450.00p 346261
24/02/2021 454.00p 460.40p 445.80p 458.80p 378427
23/02/2021 454.00p 458.40p 446.80p 448.80p 306261
22/02/2021 445.40p 448.20p 435.80p 444.20p 242758

*Close Price adjusted for both dividends and splits