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
20/12/2024 745.50p 745.50p 724.00p 735.50p 661703
19/12/2024 754.50p 754.50p 724.00p 737.00p 652859
18/12/2024 732.50p 749.50p 732.50p 739.50p 474701
17/12/2024 767.50p 773.00p 744.50p 745.00p 698354
16/12/2024 791.00p 791.00p 769.50p 771.50p 640224
13/12/2024 760.50p 786.00p 760.50p 777.50p 315096
12/12/2024 782.00p 782.00p 772.00p 776.00p 450279
11/12/2024 770.00p 797.50p 770.00p 778.50p 913591
10/12/2024 785.00p 789.50p 778.50p 786.00p 486008
09/12/2024 818.00p 818.00p 790.00p 790.00p 277932
06/12/2024 784.50p 811.25p 777.47p 803.50p 548513
05/12/2024 781.00p 797.50p 779.50p 787.50p 436309
04/12/2024 793.50p 803.50p 792.50p 794.50p 422807
03/12/2024 765.00p 797.00p 745.00p 797.00p 913772
02/12/2024 762.50p 764.50p 747.50p 747.50p 353745
29/11/2024 761.00p 761.00p 729.50p 757.50p 336265
28/11/2024 746.00p 750.00p 728.00p 750.00p 227067
27/11/2024 726.50p 733.50p 723.00p 727.50p 170651
26/11/2024 756.00p 756.00p 726.50p 726.50p 149598
25/11/2024 712.50p 742.50p 712.50p 739.00p 738547
22/11/2024 714.00p 739.00p 714.00p 727.00p 184721
21/11/2024 705.50p 734.00p 705.50p 733.00p 269685
20/11/2024 727.50p 729.50p 715.50p 723.50p 104294
19/11/2024 735.50p 735.50p 713.50p 725.00p 104413
18/11/2024 702.00p 728.50p 702.00p 723.50p 133012
15/11/2024 709.00p 727.00p 700.00p 718.00p 193024
14/11/2024 686.00p 711.50p 686.00p 711.50p 169045
13/11/2024 702.50p 721.50p 694.00p 701.00p 341871
12/11/2024 705.50p 717.00p 699.07p 717.00p 225941
11/11/2024 690.50p 718.50p 685.00p 710.50p 2583153
08/11/2024 702.00p 702.00p 682.77p 686.00p 1018415
07/11/2024 673.50p 692.00p 670.13p 692.00p 2886049
06/11/2024 699.50p 699.50p 669.50p 669.50p 1019865
05/11/2024 693.50p 696.50p 674.50p 680.50p 754267
04/11/2024 706.50p 706.50p 683.50p 691.50p 418949
01/11/2024 687.00p 699.50p 686.00p 690.50p 313258
31/10/2024 718.00p 718.00p 685.00p 686.00p 685296
30/10/2024 707.00p 710.50p 693.50p 700.00p 898383
29/10/2024 715.00p 726.00p 693.50p 693.50p 481253
28/10/2024 747.50p 752.00p 720.50p 720.50p 486506
25/10/2024 740.00p 757.50p 739.27p 744.00p 313055
24/10/2024 738.50p 749.00p 730.00p 737.00p 177888
23/10/2024 744.00p 749.00p 737.00p 737.00p 203147
22/10/2024 729.50p 754.50p 729.50p 750.00p 243895
21/10/2024 760.00p 778.00p 743.50p 743.50p 203230
18/10/2024 760.00p 770.50p 754.90p 763.00p 205516
17/10/2024 766.50p 769.49p 746.00p 767.50p 300074
16/10/2024 745.00p 752.50p 737.50p 746.50p 661054
15/10/2024 752.00p 760.00p 716.50p 740.00p 737126
14/10/2024 751.50p 771.50p 751.50p 770.50p 492843
11/10/2024 762.00p 772.00p 751.00p 769.00p 179437
10/10/2024 765.50p 778.50p 762.00p 765.00p 155169
09/10/2024 760.00p 773.00p 757.00p 771.00p 453108
08/10/2024 754.50p 769.50p 754.50p 761.00p 191141
07/10/2024 771.00p 774.00p 762.00p 767.00p 217358
04/10/2024 760.00p 774.00p 750.00p 769.50p 268995
03/10/2024 765.00p 765.00p 745.00p 754.50p 760312
02/10/2024 775.00p 781.50p 764.50p 765.00p 251998
01/10/2024 770.00p 787.50p 770.00p 772.50p 365236
30/09/2024 788.50p 789.00p 762.00p 777.50p 399909
27/09/2024 779.50p 782.12p 766.76p 777.00p 329896
26/09/2024 772.50p 785.00p 761.00p 773.00p 360944
25/09/2024 745.00p 764.50p 745.00p 751.00p 166950
24/09/2024 752.00p 763.00p 750.00p 751.00p 199859
23/09/2024 744.50p 758.00p 739.00p 753.00p 232979
20/09/2024 736.50p 769.00p 736.50p 741.00p 1158488
19/09/2024 735.00p 759.50p 735.00p 759.50p 268115
18/09/2024 757.00p 757.00p 743.50p 744.50p 183660
17/09/2024 745.00p 757.50p 745.00p 745.00p 261322
16/09/2024 749.50p 753.50p 740.50p 749.00p 234467
13/09/2024 737.50p 747.50p 734.50p 743.00p 332840
12/09/2024 739.00p 749.50p 733.50p 738.00p 292559
11/09/2024 735.00p 738.00p 728.50p 733.50p 212068
10/09/2024 759.50p 759.50p 734.00p 734.00p 293937
09/09/2024 757.00p 757.00p 739.50p 740.50p 277861
06/09/2024 759.00p 761.50p 737.50p 737.50p 213478
05/09/2024 765.00p 776.20p 763.00p 766.00p 183021
04/09/2024 749.00p 770.00p 742.50p 763.00p 510833
03/09/2024 775.00p 775.00p 755.50p 755.50p 187518
02/09/2024 790.00p 790.00p 761.00p 764.00p 210808
30/08/2024 769.00p 779.50p 767.50p 767.50p 370005
29/08/2024 771.00p 779.50p 764.00p 773.00p 388675
28/08/2024 787.50p 788.29p 771.00p 772.50p 139755
27/08/2024 789.00p 796.50p 775.25p 783.50p 220990
23/08/2024 779.00p 791.00p 776.40p 788.00p 137381
22/08/2024 795.00p 795.00p 774.00p 781.00p 154447
21/08/2024 782.50p 782.50p 764.50p 778.50p 224974
20/08/2024 760.50p 782.50p 760.50p 764.00p 147558
19/08/2024 754.00p 782.50p 752.50p 777.00p 139611
16/08/2024 769.00p 778.50p 768.50p 774.00p 148911
15/08/2024 765.00p 781.95p 756.50p 777.00p 179525
14/08/2024 765.50p 774.00p 765.50p 766.50p 192885
13/08/2024 783.50p 783.50p 761.01p 765.00p 166594
12/08/2024 773.50p 773.50p 756.50p 764.00p 196320
09/08/2024 771.00p 771.00p 752.00p 759.50p 156134
08/08/2024 763.50p 763.50p 734.75p 752.50p 184374
07/08/2024 719.00p 753.50p 719.00p 749.00p 327619
06/08/2024 726.00p 750.00p 726.00p 738.50p 338968
05/08/2024 741.50p 766.27p 722.00p 742.50p 257744
02/08/2024 768.00p 786.50p 756.50p 758.50p 322667
01/08/2024 818.00p 818.50p 782.00p 790.00p 334613
31/07/2024 819.50p 825.00p 797.50p 804.00p 241312
30/07/2024 790.00p 815.00p 783.50p 807.50p 286409
29/07/2024 782.00p 808.50p 782.00p 794.00p 321614
26/07/2024 770.50p 805.00p 763.50p 797.00p 211016
25/07/2024 759.00p 773.50p 751.00p 773.50p 245717
24/07/2024 762.50p 779.00p 762.00p 770.50p 228204
23/07/2024 788.00p 792.50p 772.55p 773.50p 172726
22/07/2024 763.50p 785.00p 761.00p 780.00p 124502
19/07/2024 770.00p 777.50p 765.63p 771.50p 167558
18/07/2024 752.50p 779.00p 752.50p 774.00p 272623
17/07/2024 767.50p 768.50p 754.00p 754.00p 150229
16/07/2024 745.00p 758.00p 745.00p 758.00p 282170
15/07/2024 740.00p 756.50p 734.50p 756.50p 293565
12/07/2024 750.50p 756.00p 740.00p 740.00p 255613
11/07/2024 759.50p 765.00p 740.50p 748.50p 181755
10/07/2024 757.00p 762.00p 726.00p 759.50p 193137
09/07/2024 752.00p 752.00p 735.50p 735.50p 160668
08/07/2024 751.50p 754.50p 738.80p 754.00p 173874
05/07/2024 743.50p 761.40p 738.00p 753.00p 292190
04/07/2024 737.50p 745.00p 730.00p 737.00p 106706
03/07/2024 730.00p 746.50p 715.00p 745.50p 151454
02/07/2024 722.00p 736.50p 722.00p 725.50p 138615
01/07/2024 747.00p 751.50p 735.50p 735.50p 611546
28/06/2024 757.50p 759.50p 735.00p 735.00p 215281
27/06/2024 731.00p 754.00p 731.00p 750.50p 124811
26/06/2024 767.50p 767.50p 737.00p 750.00p 266637
25/06/2024 762.50p 769.50p 754.00p 756.50p 104406
24/06/2024 744.00p 766.50p 742.85p 766.50p 353994
21/06/2024 755.50p 758.00p 744.00p 749.50p 1054147
20/06/2024 757.50p 772.50p 755.50p 755.50p 531656
19/06/2024 774.50p 785.50p 770.00p 770.00p 302430
18/06/2024 772.00p 777.00p 762.40p 776.00p 298059
17/06/2024 746.50p 758.50p 741.50p 756.00p 251280
14/06/2024 731.50p 743.50p 727.88p 743.50p 351565
13/06/2024 758.00p 758.00p 735.00p 739.50p 669990
12/06/2024 747.50p 753.00p 732.00p 752.00p 241924
11/06/2024 758.00p 763.00p 742.50p 742.50p 690953
10/06/2024 762.00p 762.00p 743.50p 752.50p 196023
07/06/2024 754.50p 761.50p 743.25p 747.50p 303618
06/06/2024 755.00p 757.00p 748.00p 756.00p 1079427
05/06/2024 852.50p 868.00p 750.00p 755.00p 835517
04/06/2024 774.50p 775.96p 764.00p 770.00p 372151
03/06/2024 757.00p 781.50p 757.00p 779.50p 559494
31/05/2024 755.00p 767.50p 752.50p 764.50p 824279
30/05/2024 757.00p 757.50p 737.50p 754.00p 451636
29/05/2024 740.00p 755.00p 739.50p 744.00p 525503
28/05/2024 760.00p 764.50p 753.00p 755.00p 454475
24/05/2024 755.00p 768.50p 737.50p 768.50p 234414
23/05/2024 740.50p 757.50p 732.50p 742.50p 300972
22/05/2024 740.00p 764.50p 740.00p 748.00p 402755
21/05/2024 756.50p 760.00p 739.00p 760.00p 275250
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

*Close Price adjusted for both dividends and splits