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
11/03/2020 406.20p 408.40p 398.40p 407.00p 1145949
10/03/2020 403.00p 414.80p 395.90p 398.40p 497140
09/03/2020 411.80p 413.60p 394.20p 394.20p 568126
06/03/2020 434.80p 437.60p 421.80p 431.00p 523607
05/03/2020 464.20p 464.40p 442.00p 444.80p 458247
04/03/2020 456.40p 469.60p 453.40p 461.60p 571403
03/03/2020 468.00p 476.00p 458.20p 458.20p 368595
02/03/2020 462.00p 467.10p 449.00p 462.00p 1064515
28/02/2020 452.60p 461.40p 444.20p 455.00p 767032
27/02/2020 489.80p 489.80p 463.20p 469.60p 606363
26/02/2020 492.60p 492.60p 480.40p 489.40p 652238
25/02/2020 507.50p 507.50p 491.20p 493.00p 538195
24/02/2020 503.00p 503.00p 494.40p 499.40p 287838
21/02/2020 510.00p 517.00p 507.50p 510.50p 321364
20/02/2020 526.00p 526.00p 511.50p 515.50p 351155
19/02/2020 533.50p 536.00p 515.00p 521.00p 304910
18/02/2020 530.00p 539.50p 526.00p 526.50p 297253
17/02/2020 535.50p 535.50p 528.50p 535.00p 272718
14/02/2020 529.00p 535.00p 526.25p 526.50p 225031
13/02/2020 544.00p 544.00p 531.50p 532.00p 326820
12/02/2020 533.00p 542.50p 533.00p 537.00p 515578
11/02/2020 531.50p 534.49p 529.50p 533.50p 260424
10/02/2020 521.00p 533.00p 521.00p 529.00p 908371
07/02/2020 530.00p 533.50p 527.00p 531.00p 526254
06/02/2020 532.00p 535.00p 524.00p 528.50p 431279
05/02/2020 522.50p 529.50p 521.00p 525.00p 257787
04/02/2020 508.50p 524.50p 508.50p 521.50p 240802
03/02/2020 515.50p 515.50p 501.00p 513.50p 461079
31/01/2020 515.50p 515.50p 500.00p 508.00p 648378
30/01/2020 527.00p 528.50p 503.00p 510.00p 667151
29/01/2020 531.00p 536.00p 526.00p 527.00p 403147
28/01/2020 522.50p 533.00p 520.00p 530.00p 393466
27/01/2020 523.00p 524.00p 515.00p 522.00p 606355
24/01/2020 506.00p 528.00p 501.50p 527.00p 687888
23/01/2020 504.00p 511.00p 499.45p 510.50p 1561426
22/01/2020 491.20p 502.00p 490.20p 501.50p 683221
21/01/2020 490.00p 494.20p 482.80p 494.00p 435988
20/01/2020 503.50p 503.50p 487.20p 488.20p 316854
17/01/2020 492.00p 503.65p 490.00p 496.80p 911650
16/01/2020 488.80p 491.45p 481.00p 485.80p 388051
15/01/2020 501.00p 501.00p 482.60p 485.60p 615400
14/01/2020 499.60p 506.00p 492.80p 495.20p 650371
13/01/2020 501.00p 510.00p 501.00p 505.00p 303500
10/01/2020 518.00p 518.00p 504.50p 505.50p 249027
09/01/2020 516.00p 516.00p 503.00p 507.50p 404771
08/01/2020 520.00p 529.50p 514.50p 526.50p 472957
07/01/2020 520.50p 527.00p 517.50p 524.50p 277477
06/01/2020 544.50p 544.50p 509.91p 517.50p 654556
03/01/2020 549.00p 551.00p 538.00p 541.50p 325801
02/01/2020 536.00p 555.50p 536.00p 553.50p 471135
31/12/2019 542.50p 542.50p 537.50p 539.00p 59432
30/12/2019 544.50p 550.00p 543.50p 544.00p 102564
27/12/2019 542.00p 548.50p 536.00p 547.50p 194654
24/12/2019 536.50p 546.50p 536.50p 539.00p 73770
23/12/2019 540.50p 542.00p 536.00p 541.00p 144759
20/12/2019 538.50p 542.50p 537.00p 539.00p 682193
19/12/2019 538.50p 544.69p 537.00p 538.50p 375836
18/12/2019 534.00p 541.00p 533.50p 539.50p 365061
17/12/2019 555.00p 555.00p 535.50p 540.00p 499846
16/12/2019 526.50p 555.50p 526.50p 553.50p 608160
13/12/2019 501.50p 535.50p 501.50p 534.50p 1142857
12/12/2019 484.60p 492.20p 484.00p 489.20p 718063
11/12/2019 508.50p 508.50p 485.00p 489.00p 407364
10/12/2019 507.00p 520.00p 494.20p 499.40p 424492
09/12/2019 507.50p 521.25p 507.00p 519.50p 631059
06/12/2019 499.40p 508.00p 492.00p 508.00p 481515
05/12/2019 483.80p 490.80p 480.00p 490.80p 427582
04/12/2019 466.20p 483.20p 466.20p 480.40p 428192
03/12/2019 484.80p 484.80p 472.40p 476.80p 395193
02/12/2019 509.00p 509.00p 485.20p 487.60p 405724
29/11/2019 506.50p 506.50p 497.00p 497.00p 254718
28/11/2019 500.00p 506.50p 498.20p 502.50p 224904
27/11/2019 503.50p 505.65p 500.00p 500.00p 331565
26/11/2019 500.00p 510.50p 495.00p 502.00p 481965
25/11/2019 497.00p 503.50p 496.40p 503.50p 194167
22/11/2019 488.60p 502.50p 488.60p 497.20p 322396
21/11/2019 504.50p 504.50p 492.40p 498.60p 271951
20/11/2019 506.50p 506.50p 498.80p 500.50p 231260
19/11/2019 503.50p 511.00p 503.50p 507.50p 221465
18/11/2019 507.50p 507.50p 496.20p 502.00p 292923
15/11/2019 500.50p 501.00p 490.20p 501.00p 245567
14/11/2019 491.00p 498.20p 491.00p 491.60p 281639
13/11/2019 513.00p 513.00p 500.50p 502.50p 312014
12/11/2019 513.50p 518.00p 510.00p 518.00p 332231
11/11/2019 503.00p 510.50p 501.50p 509.50p 292737
08/11/2019 512.50p 512.50p 504.50p 505.50p 234872
07/11/2019 505.00p 514.00p 505.00p 512.00p 288555
06/11/2019 512.50p 514.00p 507.50p 511.00p 335877
05/11/2019 509.00p 515.00p 506.50p 515.00p 288740
04/11/2019 511.00p 512.00p 506.50p 508.50p 163428
01/11/2019 502.50p 507.00p 502.50p 505.50p 201254
31/10/2019 505.50p 507.00p 501.00p 503.50p 165293
30/10/2019 512.50p 512.50p 506.50p 507.50p 278785
29/10/2019 504.50p 510.50p 500.00p 510.00p 339792
28/10/2019 505.50p 510.00p 500.50p 503.50p 241070
25/10/2019 499.00p 503.50p 493.20p 502.50p 463618
24/10/2019 503.00p 510.50p 499.40p 501.00p 463770
23/10/2019 498.40p 505.50p 495.80p 505.00p 389642
22/10/2019 501.00p 505.50p 499.80p 502.50p 314711
21/10/2019 496.80p 509.00p 495.40p 504.00p 437172
18/10/2019 504.50p 508.00p 496.00p 496.20p 673286
17/10/2019 509.50p 509.50p 492.20p 500.50p 490986
16/10/2019 506.00p 506.00p 490.00p 499.80p 737148
15/10/2019 488.40p 509.50p 485.60p 506.00p 1260258
14/10/2019 488.20p 488.20p 477.20p 486.00p 309429
11/10/2019 455.80p 491.60p 455.80p 490.80p 778455
10/10/2019 469.00p 469.00p 457.00p 467.00p 254852
09/10/2019 458.00p 461.60p 456.40p 458.00p 179250
08/10/2019 465.40p 466.60p 456.20p 460.60p 333881
07/10/2019 461.00p 465.60p 458.20p 462.40p 246543
04/10/2019 463.80p 466.59p 459.80p 465.20p 324641
03/10/2019 468.60p 469.20p 458.60p 462.40p 249538
02/10/2019 481.60p 481.60p 468.40p 468.80p 325278
01/10/2019 483.00p 486.60p 476.80p 478.60p 279513
30/09/2019 482.00p 485.40p 478.86p 482.40p 418469
27/09/2019 475.80p 482.60p 472.60p 482.20p 481989
26/09/2019 471.80p 476.60p 470.80p 472.20p 697253
25/09/2019 467.80p 471.00p 461.80p 468.60p 698131
24/09/2019 470.00p 473.20p 467.00p 467.00p 880160
23/09/2019 473.00p 473.00p 463.60p 467.60p 539596
20/09/2019 465.80p 472.40p 465.80p 472.00p 1018647
19/09/2019 467.60p 472.00p 460.00p 466.40p 638823
18/09/2019 468.40p 473.60p 466.20p 467.80p 653613
17/09/2019 467.60p 471.60p 465.80p 466.40p 698594
16/09/2019 466.80p 468.20p 462.80p 467.00p 416688
13/09/2019 467.80p 473.20p 462.60p 468.20p 942460
12/09/2019 464.80p 468.10p 459.30p 463.40p 626764
11/09/2019 465.20p 470.03p 464.60p 464.60p 660273
10/09/2019 454.60p 464.00p 451.32p 462.40p 595650
09/09/2019 449.00p 453.40p 446.50p 451.40p 735208
06/09/2019 451.80p 451.80p 446.80p 448.20p 507365
05/09/2019 447.00p 453.80p 441.40p 450.00p 557755
04/09/2019 440.20p 444.00p 433.86p 443.00p 483165
03/09/2019 441.20p 441.20p 432.60p 436.00p 384590
02/09/2019 439.80p 442.60p 438.40p 440.40p 462084
30/08/2019 436.00p 441.80p 433.20p 436.20p 572761
29/08/2019 432.00p 436.60p 429.00p 436.00p 702160
28/08/2019 425.40p 430.00p 421.80p 425.60p 402149
27/08/2019 429.20p 433.40p 426.20p 429.00p 568314
23/08/2019 419.80p 433.80p 419.80p 427.00p 474163
22/08/2019 410.60p 421.40p 410.60p 420.80p 680938
21/08/2019 408.60p 419.00p 408.60p 413.40p 597048
20/08/2019 409.00p 415.00p 403.20p 412.80p 707696
19/08/2019 401.60p 410.00p 401.00p 407.20p 664818
16/08/2019 399.00p 399.00p 390.60p 397.40p 786557
15/08/2019 389.80p 391.80p 386.20p 389.80p 319316
14/08/2019 396.00p 396.40p 389.20p 389.20p 411667
13/08/2019 388.20p 398.60p 385.20p 395.60p 451248
12/08/2019 396.40p 397.00p 388.00p 388.00p 451857
09/08/2019 394.20p 399.20p 392.80p 395.00p 403156
08/08/2019 395.60p 396.80p 391.80p 396.60p 632593
07/08/2019 393.40p 395.20p 388.80p 392.00p 843886
06/08/2019 392.60p 398.80p 391.80p 391.80p 403152
05/08/2019 398.40p 401.30p 391.40p 392.40p 995031
02/08/2019 410.00p 411.40p 398.60p 399.20p 501247
01/08/2019 414.60p 420.40p 410.00p 410.80p 505305
31/07/2019 418.80p 421.29p 412.60p 417.00p 1442158
30/07/2019 428.40p 430.80p 422.00p 422.00p 548117
29/07/2019 441.00p 441.00p 424.40p 428.00p 592796
26/07/2019 438.80p 440.80p 429.40p 429.40p 356839
25/07/2019 458.60p 458.60p 439.40p 441.20p 412098
24/07/2019 455.80p 455.80p 440.80p 448.00p 494995
23/07/2019 452.00p 454.60p 446.60p 451.60p 563472
22/07/2019 439.80p 449.38p 439.80p 445.00p 387988
19/07/2019 450.00p 450.60p 443.20p 444.40p 258921
18/07/2019 450.40p 451.00p 446.00p 447.80p 207887
17/07/2019 450.40p 450.40p 441.54p 446.40p 503935
16/07/2019 449.40p 449.40p 443.00p 445.60p 278219
15/07/2019 441.20p 450.00p 441.20p 444.00p 232815
12/07/2019 447.00p 452.60p 443.40p 444.80p 240127
11/07/2019 443.80p 447.20p 440.40p 443.20p 295963
10/07/2019 445.20p 445.20p 439.60p 439.60p 183054
09/07/2019 446.20p 448.00p 441.60p 442.80p 164601
08/07/2019 446.60p 452.60p 446.20p 447.00p 188406
05/07/2019 452.20p 453.80p 446.60p 449.20p 140389
04/07/2019 445.80p 450.60p 442.20p 449.00p 260422
03/07/2019 444.00p 453.40p 444.00p 448.40p 234976
02/07/2019 443.20p 452.40p 442.20p 450.20p 220774
01/07/2019 441.60p 444.80p 439.70p 441.20p 309460
28/06/2019 435.20p 442.00p 434.20p 438.80p 267147
27/06/2019 432.60p 436.20p 429.00p 433.20p 276264
26/06/2019 425.20p 434.60p 425.20p 429.80p 335200
25/06/2019 438.00p 438.40p 428.00p 428.60p 260948
24/06/2019 440.00p 442.40p 435.00p 438.00p 151482
21/06/2019 425.40p 444.60p 425.40p 440.40p 1698342
20/06/2019 439.60p 439.60p 425.60p 434.20p 700277
19/06/2019 447.00p 451.00p 441.80p 448.80p 344744
18/06/2019 445.20p 448.60p 443.40p 444.20p 511862
17/06/2019 441.40p 446.40p 440.30p 445.60p 373906
14/06/2019 444.60p 444.60p 436.20p 439.80p 293883
13/06/2019 435.80p 444.00p 433.80p 442.40p 352447
12/06/2019 435.80p 435.80p 431.00p 434.40p 315297
11/06/2019 434.00p 437.40p 432.60p 434.60p 215495
10/06/2019 437.00p 437.00p 431.20p 436.40p 106168
07/06/2019 429.60p 436.80p 429.00p 435.60p 211997
06/06/2019 433.80p 436.15p 430.40p 432.00p 197865
05/06/2019 426.60p 433.80p 426.60p 433.00p 257968
04/06/2019 426.60p 433.40p 426.60p 430.60p 356494
03/06/2019 434.80p 435.80p 428.60p 432.40p 310068
31/05/2019 445.80p 445.80p 428.80p 434.80p 463553

*Close Price adjusted for both dividends and splits