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
08/08/2022 558.50p 562.00p 553.50p 557.00p 212220
05/08/2022 547.00p 558.50p 547.00p 554.00p 168442
04/08/2022 548.50p 552.00p 545.00p 549.50p 160179
03/08/2022 535.00p 547.50p 535.00p 547.50p 241284
02/08/2022 538.00p 540.75p 534.00p 538.00p 199737
01/08/2022 536.50p 546.28p 534.25p 538.50p 170651
29/07/2022 534.50p 542.00p 522.00p 535.00p 240354
28/07/2022 532.50p 534.50p 526.50p 532.00p 226571
27/07/2022 521.00p 532.00p 521.00p 527.00p 726094
26/07/2022 524.50p 528.00p 521.00p 521.50p 136298
25/07/2022 503.50p 529.50p 503.50p 523.50p 165980
22/07/2022 506.00p 522.50p 506.00p 516.00p 166723
21/07/2022 509.50p 519.50p 507.00p 517.50p 219462
20/07/2022 510.00p 515.00p 501.00p 508.50p 240262
19/07/2022 494.40p 510.50p 494.40p 508.50p 548030
18/07/2022 498.60p 504.50p 497.00p 500.50p 149550
15/07/2022 484.00p 497.60p 484.00p 497.40p 118438
14/07/2022 502.50p 502.50p 489.60p 490.00p 265036
13/07/2022 493.40p 498.00p 487.60p 491.60p 344757
12/07/2022 495.00p 495.20p 486.20p 495.00p 1213036
11/07/2022 480.40p 488.70p 478.00p 486.00p 323109
08/07/2022 481.40p 483.20p 475.40p 479.20p 242198
07/07/2022 482.40p 482.50p 476.60p 476.80p 214325
06/07/2022 485.80p 490.80p 484.20p 486.80p 316769
05/07/2022 480.00p 491.60p 478.20p 483.00p 459964
04/07/2022 491.00p 494.20p 489.20p 493.00p 256615
01/07/2022 481.00p 491.00p 481.00p 489.00p 234975
30/06/2022 491.60p 495.80p 482.20p 489.40p 591533
29/06/2022 494.20p 497.40p 491.00p 497.00p 384485
28/06/2022 490.00p 497.20p 489.00p 495.40p 355207
27/06/2022 489.60p 492.40p 480.60p 487.20p 312639
24/06/2022 480.00p 481.60p 472.20p 480.40p 227334
23/06/2022 479.00p 483.80p 474.00p 474.00p 205556
22/06/2022 484.00p 485.20p 473.60p 480.20p 980974
21/06/2022 468.80p 488.80p 468.80p 481.00p 608826
20/06/2022 493.60p 499.16p 478.60p 480.00p 387500
17/06/2022 505.50p 505.50p 486.20p 495.20p 663820
16/06/2022 505.00p 509.50p 492.40p 493.60p 935658
15/06/2022 503.00p 511.00p 495.80p 504.00p 2187317
14/06/2022 480.00p 515.50p 478.60p 502.00p 930804
13/06/2022 476.00p 478.60p 465.40p 470.00p 171823
10/06/2022 481.60p 487.20p 479.00p 480.80p 188512
09/06/2022 495.00p 495.00p 488.20p 490.00p 244544
08/06/2022 493.80p 499.00p 491.40p 491.80p 171643
07/06/2022 486.20p 499.80p 486.20p 499.20p 140094
06/06/2022 496.20p 500.00p 490.80p 494.40p 150818
01/06/2022 493.40p 496.80p 486.80p 488.80p 153653
31/05/2022 493.20p 497.40p 491.20p 491.80p 400283
27/05/2022 496.80p 496.80p 485.20p 494.20p 157824
26/05/2022 488.00p 492.60p 479.00p 489.40p 201147
25/05/2022 483.00p 483.00p 475.00p 480.20p 115460
24/05/2022 476.40p 483.60p 474.80p 478.20p 203341
23/05/2022 479.40p 481.20p 473.20p 480.60p 163363
20/05/2022 470.00p 475.80p 467.60p 468.20p 533229
19/05/2022 477.00p 478.20p 461.80p 463.80p 183946
18/05/2022 477.00p 487.60p 477.00p 480.20p 190950
17/05/2022 481.80p 489.20p 481.20p 486.00p 400048
16/05/2022 472.40p 482.40p 470.40p 477.00p 362221
13/05/2022 478.60p 478.60p 466.20p 474.60p 244743
12/05/2022 459.60p 469.00p 455.00p 465.40p 230050
11/05/2022 472.20p 472.20p 456.80p 465.40p 1057057
10/05/2022 472.00p 479.20p 462.40p 462.40p 472642
09/05/2022 474.00p 483.00p 471.42p 472.40p 290002
06/05/2022 485.60p 493.80p 479.00p 483.60p 729207
05/05/2022 495.60p 503.00p 492.20p 493.60p 383294
04/05/2022 492.60p 505.00p 485.50p 493.00p 360775
03/05/2022 493.00p 505.50p 491.80p 493.20p 361006
29/04/2022 486.80p 500.00p 486.80p 496.00p 285770
28/04/2022 487.60p 497.80p 480.60p 492.80p 244815
27/04/2022 491.20p 495.60p 487.20p 489.20p 252862
26/04/2022 489.00p 499.40p 489.00p 491.60p 418209
25/04/2022 489.80p 494.00p 483.80p 491.20p 273810
22/04/2022 496.80p 508.00p 496.00p 496.20p 299475
21/04/2022 506.00p 511.00p 502.00p 508.00p 235236
20/04/2022 502.50p 508.95p 500.00p 504.50p 481190
19/04/2022 499.40p 504.50p 496.40p 501.50p 294824
14/04/2022 508.00p 508.00p 495.80p 501.00p 263586
13/04/2022 488.00p 500.50p 488.00p 497.40p 290262
12/04/2022 494.20p 500.00p 492.80p 497.20p 303111
11/04/2022 486.00p 507.50p 486.00p 500.50p 367858
08/04/2022 493.60p 505.00p 491.60p 496.40p 330781
07/04/2022 495.20p 496.50p 487.80p 490.40p 227580
06/04/2022 497.80p 505.00p 488.00p 491.00p 354971
05/04/2022 490.60p 503.00p 490.60p 500.50p 334776
04/04/2022 495.20p 506.50p 495.20p 501.00p 312418
01/04/2022 505.00p 512.00p 503.00p 506.50p 355855
31/03/2022 509.00p 511.00p 500.00p 500.00p 349798
30/03/2022 508.00p 512.00p 503.00p 506.50p 338552
29/03/2022 497.80p 514.50p 495.80p 512.00p 555549
28/03/2022 504.50p 504.50p 496.20p 498.20p 391805
25/03/2022 494.80p 499.00p 490.60p 495.20p 445004
24/03/2022 491.00p 499.00p 491.00p 494.00p 146388
23/03/2022 505.00p 507.00p 497.80p 499.20p 266716
22/03/2022 498.00p 506.00p 498.00p 505.00p 358392
21/03/2022 507.00p 507.00p 493.00p 498.20p 424954
18/03/2022 492.60p 502.00p 492.40p 502.00p 1881646
17/03/2022 486.00p 495.20p 485.40p 490.00p 930506
16/03/2022 469.20p 487.60p 467.40p 484.40p 795048
15/03/2022 475.40p 477.40p 466.00p 466.80p 379308
14/03/2022 471.80p 481.60p 466.20p 476.80p 429612
11/03/2022 456.00p 471.60p 453.80p 466.20p 625488
10/03/2022 445.60p 460.40p 444.60p 451.40p 403476
09/03/2022 421.40p 458.20p 421.40p 457.40p 806757
08/03/2022 421.00p 436.60p 421.00p 427.20p 1085856
07/03/2022 441.20p 441.20p 408.80p 428.80p 531235
04/03/2022 464.80p 466.60p 441.00p 442.80p 504201
03/03/2022 489.40p 490.20p 466.60p 467.20p 296805
02/03/2022 476.80p 487.20p 468.20p 483.20p 534289
01/03/2022 494.00p 508.00p 476.20p 476.80p 1288340
28/02/2022 527.50p 527.50p 493.80p 505.50p 912081
25/02/2022 500.00p 520.50p 499.80p 518.00p 1650489
24/02/2022 536.50p 536.50p 503.00p 503.00p 462756
23/02/2022 541.00p 548.00p 538.50p 541.50p 744558
22/02/2022 556.00p 556.00p 536.50p 541.00p 489273
21/02/2022 561.00p 561.00p 540.50p 543.50p 283198
18/02/2022 560.00p 560.00p 546.00p 550.00p 331364
17/02/2022 558.00p 561.45p 545.50p 547.00p 422032
16/02/2022 561.00p 569.00p 554.50p 559.50p 292152
15/02/2022 566.50p 571.00p 562.50p 565.50p 467222
14/02/2022 565.50p 575.50p 565.00p 567.50p 294561
11/02/2022 562.00p 580.50p 562.00p 579.50p 280642
10/02/2022 577.00p 589.99p 566.00p 572.00p 260908
09/02/2022 574.00p 583.00p 572.76p 581.00p 245989
08/02/2022 573.50p 577.00p 569.50p 574.50p 307838
07/02/2022 554.00p 572.50p 554.00p 569.50p 337915
04/02/2022 577.00p 585.50p 562.50p 564.50p 292472
03/02/2022 574.00p 581.50p 573.10p 578.00p 773384
02/02/2022 577.50p 582.50p 576.00p 576.00p 300278
01/02/2022 583.00p 583.00p 574.00p 576.00p 501300
31/01/2022 588.00p 588.00p 562.50p 569.50p 463306
28/01/2022 575.50p 580.00p 566.50p 572.50p 645412
27/01/2022 609.00p 609.00p 573.00p 575.50p 658898
26/01/2022 613.50p 619.00p 609.50p 617.50p 501285
25/01/2022 588.00p 613.50p 588.00p 609.00p 857534
24/01/2022 601.00p 603.50p 590.00p 595.50p 906387
21/01/2022 586.00p 599.50p 586.00p 599.50p 503250
20/01/2022 592.50p 601.50p 589.75p 601.50p 304574
19/01/2022 598.00p 600.50p 588.00p 590.00p 549250
18/01/2022 595.00p 595.00p 586.50p 591.00p 450929
17/01/2022 597.00p 597.00p 587.00p 590.00p 345432
14/01/2022 582.00p 590.50p 581.50p 590.00p 644360
13/01/2022 581.00p 586.50p 578.00p 583.00p 813273
12/01/2022 575.00p 589.00p 575.00p 582.00p 283402
10/01/2022 581.00p 583.00p 576.00p 582.00p 770465
07/01/2022 574.00p 579.50p 569.48p 577.00p 426750
06/01/2022 563.00p 579.00p 563.00p 572.00p 350626
05/01/2022 589.00p 591.50p 570.50p 570.50p 733713
04/01/2022 577.00p 586.65p 570.58p 584.00p 2179738
31/12/2021 565.50p 572.50p 550.54p 566.50p 187104
30/12/2021 557.00p 569.00p 557.00p 568.50p 147087
29/12/2021 570.00p 570.00p 562.50p 564.00p 170287
24/12/2021 547.50p 559.47p 547.50p 556.00p 24039
23/12/2021 555.00p 563.00p 554.00p 558.50p 175756
22/12/2021 537.00p 553.00p 537.00p 553.00p 529734
21/12/2021 548.00p 548.00p 537.50p 542.50p 260237
20/12/2021 542.00p 549.50p 537.50p 541.00p 190896
17/12/2021 565.00p 565.00p 553.00p 554.50p 272959
16/12/2021 552.50p 557.50p 548.00p 553.00p 430147
15/12/2021 542.00p 553.00p 535.00p 549.00p 1313318
14/12/2021 539.50p 545.83p 537.50p 541.00p 1098145
13/12/2021 550.00p 550.00p 535.50p 536.00p 503409
10/12/2021 545.00p 549.50p 540.00p 542.50p 309550
09/12/2021 559.00p 559.00p 545.00p 547.00p 264948
08/12/2021 550.00p 552.47p 536.00p 547.00p 405931
07/12/2021 557.00p 570.00p 537.00p 542.00p 671642
06/12/2021 532.00p 543.50p 532.00p 539.00p 207357
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

*Close Price adjusted for both dividends and splits