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
31/05/2023 491.40p 492.40p 484.40p 485.40p 1296539
30/05/2023 481.00p 496.40p 476.60p 493.00p 232619
26/05/2023 500.00p 500.00p 480.40p 483.00p 619415
25/05/2023 507.00p 511.50p 498.00p 498.00p 355868
24/05/2023 516.50p 519.00p 512.00p 512.00p 358170
23/05/2023 513.00p 527.50p 510.75p 527.50p 169109
22/05/2023 508.50p 521.00p 508.50p 519.00p 426275
19/05/2023 515.00p 518.00p 512.50p 512.50p 173615
18/05/2023 504.50p 517.00p 504.50p 515.00p 245873
17/05/2023 492.60p 507.50p 492.60p 504.50p 266376
16/05/2023 505.50p 509.00p 503.50p 503.50p 314967
15/05/2023 510.00p 510.00p 498.60p 504.00p 155035
12/05/2023 503.00p 503.00p 496.00p 501.00p 258021
11/05/2023 498.60p 500.00p 493.60p 500.00p 221379
10/05/2023 494.00p 497.60p 488.20p 495.60p 631432
09/05/2023 500.00p 500.00p 482.40p 494.60p 573409
05/05/2023 477.20p 496.00p 475.80p 489.40p 443531
04/05/2023 501.00p 501.00p 484.17p 491.20p 354276
03/05/2023 488.60p 493.40p 485.00p 488.60p 551892
02/05/2023 503.00p 511.50p 486.80p 488.40p 604278
28/04/2023 498.40p 504.00p 492.40p 502.50p 437351
27/04/2023 483.40p 504.00p 483.40p 499.40p 515292
26/04/2023 489.20p 498.60p 484.00p 495.00p 775901
25/04/2023 489.00p 491.70p 485.40p 489.80p 746132
24/04/2023 490.00p 499.40p 490.00p 495.20p 270226
21/04/2023 502.00p 503.00p 493.40p 499.80p 433859
20/04/2023 505.50p 508.00p 497.80p 497.80p 1011621
19/04/2023 495.40p 511.00p 495.40p 505.50p 300528
18/04/2023 512.50p 512.50p 497.40p 508.00p 479619
17/04/2023 489.40p 505.00p 489.40p 499.00p 550544
14/04/2023 482.00p 508.00p 482.00p 502.50p 234472
13/04/2023 497.60p 501.00p 490.60p 496.80p 362735
12/04/2023 506.00p 510.00p 490.20p 496.40p 628769
11/04/2023 506.00p 510.00p 490.20p 494.20p 885175
06/04/2023 481.40p 506.00p 481.40p 504.50p 1308192
05/04/2023 508.00p 508.00p 489.40p 495.40p 1404690
04/04/2023 533.50p 533.50p 507.00p 508.00p 776658
03/04/2023 530.50p 530.50p 517.00p 519.00p 756007
31/03/2023 531.00p 531.00p 516.00p 520.00p 477080
30/03/2023 520.00p 524.50p 514.50p 522.50p 320586
29/03/2023 488.40p 517.00p 488.40p 516.50p 501790
28/03/2023 525.00p 525.00p 496.20p 501.50p 836057
27/03/2023 522.00p 526.50p 515.00p 518.50p 319651
24/03/2023 535.50p 535.50p 497.20p 516.00p 1092721
23/03/2023 525.50p 530.50p 519.00p 520.50p 451360
22/03/2023 539.00p 543.50p 527.00p 527.00p 1003431
21/03/2023 525.50p 538.50p 516.00p 537.00p 495063
20/03/2023 520.00p 522.00p 489.20p 515.00p 397078
17/03/2023 541.50p 541.50p 508.00p 512.00p 988957
16/03/2023 527.00p 531.00p 519.00p 531.00p 364523
15/03/2023 535.00p 542.00p 514.00p 515.00p 522017
14/03/2023 519.50p 544.50p 519.50p 542.50p 473885
13/03/2023 563.00p 565.00p 527.50p 533.00p 1087437
10/03/2023 559.00p 567.00p 551.00p 564.00p 386328
09/03/2023 576.00p 582.50p 571.50p 573.00p 229537
08/03/2023 605.00p 605.00p 579.00p 579.00p 767899
07/03/2023 585.00p 593.50p 585.00p 593.00p 969762
06/03/2023 582.50p 599.00p 582.50p 593.00p 304245
03/03/2023 609.50p 609.50p 593.99p 598.00p 180664
02/03/2023 596.00p 600.50p 594.50p 598.00p 1100694
01/03/2023 607.50p 607.50p 591.00p 599.50p 366288
28/02/2023 581.00p 603.50p 581.00p 596.50p 846629
27/02/2023 589.00p 596.00p 584.00p 595.00p 565743
24/02/2023 588.50p 590.50p 583.50p 583.50p 453858
23/02/2023 576.00p 595.50p 576.00p 588.00p 861086
22/02/2023 599.00p 599.00p 580.00p 584.00p 470862
21/02/2023 584.50p 596.75p 584.50p 594.00p 336510
20/02/2023 597.00p 602.50p 588.00p 597.00p 334391
17/02/2023 597.50p 605.50p 588.00p 597.00p 676233
16/02/2023 602.50p 604.50p 595.50p 596.50p 581349
15/02/2023 598.00p 599.50p 590.50p 597.00p 720914
14/02/2023 593.50p 597.50p 592.00p 595.50p 479634
13/02/2023 600.00p 600.00p 588.07p 590.50p 634846
10/02/2023 612.50p 612.50p 586.50p 588.00p 517146
09/02/2023 600.00p 604.00p 590.50p 596.50p 623069
08/02/2023 576.00p 593.23p 576.00p 590.50p 810739
07/02/2023 576.00p 591.00p 576.00p 578.00p 527085
06/02/2023 576.50p 583.50p 576.50p 583.00p 700927
03/02/2023 584.50p 589.49p 578.28p 581.50p 1133957
02/02/2023 590.00p 592.74p 576.00p 576.00p 941519
01/02/2023 600.50p 621.50p 599.27p 608.00p 1241527
31/01/2023 599.50p 603.00p 591.00p 601.00p 1181742
30/01/2023 592.00p 593.50p 583.00p 593.50p 838236
27/01/2023 597.50p 600.80p 577.00p 591.00p 1031413
26/01/2023 582.50p 588.50p 579.00p 585.00p 1486019
25/01/2023 584.00p 589.00p 575.00p 577.50p 469002
24/01/2023 578.50p 592.50p 578.50p 585.00p 728440
23/01/2023 570.00p 582.75p 569.50p 578.00p 445079
20/01/2023 566.00p 574.50p 566.00p 567.00p 363021
19/01/2023 581.00p 581.00p 566.00p 566.00p 303207
18/01/2023 574.00p 581.00p 567.00p 573.00p 359826
17/01/2023 564.50p 575.50p 564.50p 572.00p 402269
16/01/2023 573.00p 581.50p 566.00p 570.00p 301024
13/01/2023 555.00p 572.00p 546.00p 567.00p 586728
12/01/2023 567.50p 585.50p 567.50p 582.00p 909841
11/01/2023 578.50p 585.50p 578.00p 578.00p 508249
10/01/2023 582.50p 590.50p 577.00p 577.00p 4693493
09/01/2023 596.00p 596.00p 581.50p 584.50p 831047
06/01/2023 580.00p 592.50p 577.50p 589.00p 963108
05/01/2023 585.50p 597.00p 576.00p 582.50p 781568
04/01/2023 591.00p 593.90p 582.50p 585.00p 419311
03/01/2023 574.50p 587.50p 567.00p 582.00p 667628
30/12/2022 582.50p 582.50p 563.50p 563.50p 149534
29/12/2022 591.00p 591.00p 567.50p 576.00p 362814
28/12/2022 550.50p 580.50p 550.50p 580.50p 571077
23/12/2022 567.00p 567.00p 553.50p 554.50p 151982
22/12/2022 564.50p 564.50p 552.50p 552.50p 344136
21/12/2022 545.50p 566.50p 543.50p 560.00p 390665
20/12/2022 541.00p 549.00p 539.38p 542.50p 343382
19/12/2022 543.00p 551.00p 540.31p 540.50p 404783
16/12/2022 535.00p 550.00p 535.00p 541.50p 1303249
15/12/2022 543.50p 545.50p 531.25p 540.50p 412274
14/12/2022 529.50p 537.50p 525.50p 535.00p 867333
13/12/2022 520.00p 536.50p 512.50p 528.00p 588443
12/12/2022 519.50p 522.00p 511.50p 513.50p 290963
09/12/2022 521.00p 521.00p 507.50p 510.50p 281085
08/12/2022 502.50p 517.50p 494.20p 512.50p 479132
07/12/2022 486.80p 512.00p 480.61p 499.60p 1103982
06/12/2022 464.00p 491.60p 461.40p 486.20p 1588213
05/12/2022 465.00p 473.20p 462.00p 464.40p 255504
02/12/2022 475.00p 475.00p 461.40p 462.60p 241185
01/12/2022 460.20p 475.00p 460.20p 464.40p 178607
30/11/2022 466.40p 473.20p 461.20p 469.60p 765352
29/11/2022 453.80p 462.60p 453.20p 462.20p 321208
28/11/2022 450.20p 464.20p 450.20p 453.20p 166658
25/11/2022 475.00p 475.00p 456.00p 465.00p 253587
24/11/2022 469.00p 470.00p 462.60p 463.60p 208606
23/11/2022 451.40p 462.00p 451.40p 461.80p 163102
22/11/2022 469.00p 469.00p 452.80p 455.60p 183755
21/11/2022 448.80p 462.00p 447.20p 458.80p 449817
18/11/2022 438.80p 450.60p 438.20p 449.80p 561669
17/11/2022 436.20p 444.80p 434.80p 438.40p 345148
16/11/2022 456.60p 456.60p 437.40p 443.40p 595711
15/11/2022 454.00p 463.60p 449.20p 453.20p 224521
14/11/2022 454.60p 464.00p 442.80p 458.40p 178208
11/11/2022 448.00p 475.80p 448.00p 462.80p 944187
10/11/2022 430.00p 461.40p 425.40p 456.80p 400309
09/11/2022 430.00p 433.60p 426.00p 430.00p 301162
08/11/2022 433.20p 434.80p 427.80p 432.80p 294251
07/11/2022 435.00p 440.60p 430.80p 434.20p 1356166
04/11/2022 435.20p 440.20p 423.60p 436.80p 314266
03/11/2022 440.60p 453.20p 421.80p 429.20p 446931
02/11/2022 439.40p 439.40p 424.20p 431.80p 1006203
01/11/2022 432.00p 436.00p 427.40p 428.40p 1284213
31/10/2022 427.60p 432.60p 423.80p 428.00p 418250
28/10/2022 425.60p 429.80p 420.60p 427.80p 252329
27/10/2022 425.00p 431.60p 420.80p 430.80p 322578
26/10/2022 422.80p 428.20p 418.60p 427.20p 809474
25/10/2022 417.40p 423.20p 401.60p 423.20p 272947
24/10/2022 412.20p 419.40p 403.40p 404.20p 481104
21/10/2022 422.00p 422.00p 403.60p 408.40p 407082
20/10/2022 408.40p 417.20p 404.00p 413.80p 233006
19/10/2022 417.80p 417.80p 399.40p 409.40p 754864
18/10/2022 423.80p 425.00p 416.60p 416.80p 459169
17/10/2022 387.60p 420.00p 387.60p 418.20p 440611
14/10/2022 395.20p 406.80p 391.20p 396.60p 603483
13/10/2022 375.20p 407.00p 364.60p 391.40p 949094
12/10/2022 394.00p 404.00p 365.60p 366.00p 958588
11/10/2022 417.20p 417.20p 400.60p 402.40p 264272
10/10/2022 403.60p 413.40p 403.60p 407.80p 1197099
07/10/2022 419.20p 419.20p 410.00p 411.40p 446464
06/10/2022 407.60p 415.52p 407.60p 411.00p 375433
05/10/2022 418.20p 418.20p 408.20p 409.20p 533120
04/10/2022 404.80p 418.00p 403.80p 415.20p 1377088
03/10/2022 391.20p 406.00p 391.00p 399.80p 738706
30/09/2022 376.60p 400.80p 376.60p 394.80p 516093
29/09/2022 405.20p 408.20p 375.80p 387.00p 742708
28/09/2022 416.40p 424.20p 400.60p 409.20p 1133015
27/09/2022 438.60p 450.00p 425.60p 425.60p 704975
26/09/2022 464.60p 466.80p 446.80p 447.20p 553864
23/09/2022 485.20p 485.40p 467.40p 471.60p 853159
22/09/2022 490.80p 494.40p 484.60p 485.60p 319153
21/09/2022 486.40p 498.20p 483.40p 496.00p 416325
20/09/2022 511.00p 511.01p 485.00p 489.00p 394151
16/09/2022 509.00p 509.00p 495.60p 499.80p 615677
15/09/2022 480.40p 499.80p 480.40p 498.00p 355631
14/09/2022 497.00p 497.00p 488.00p 490.20p 273903
13/09/2022 504.50p 506.00p 498.40p 499.00p 381118
12/09/2022 500.50p 509.00p 495.39p 506.00p 429411
09/09/2022 497.80p 501.50p 493.80p 495.60p 287954
08/09/2022 498.20p 500.50p 486.60p 494.00p 748078
07/09/2022 499.60p 508.66p 488.40p 493.00p 320252
06/09/2022 507.00p 511.00p 496.60p 501.00p 285902
05/09/2022 499.20p 503.50p 495.20p 502.50p 234080
02/09/2022 499.20p 506.00p 485.80p 503.50p 341408
01/09/2022 529.00p 538.50p 490.80p 495.00p 374273
31/08/2022 544.50p 544.50p 536.50p 537.00p 377964
30/08/2022 538.00p 546.50p 534.50p 540.00p 251360
26/08/2022 542.00p 546.00p 541.50p 543.00p 117566
25/08/2022 542.00p 553.50p 540.00p 543.00p 205906
24/08/2022 552.50p 563.50p 546.50p 548.00p 235955
23/08/2022 549.00p 564.50p 549.00p 559.50p 176684
22/08/2022 558.00p 564.75p 556.88p 558.50p 122920
19/08/2022 554.50p 567.00p 554.50p 563.50p 127059
18/08/2022 564.00p 573.00p 558.50p 566.50p 138021
17/08/2022 567.50p 573.00p 563.50p 566.00p 282336
16/08/2022 568.00p 585.50p 565.50p 567.00p 202229
15/08/2022 580.00p 581.00p 573.24p 580.50p 172613
12/08/2022 569.50p 579.50p 566.00p 578.50p 116546
11/08/2022 569.00p 577.00p 569.00p 573.50p 146341

*Close Price adjusted for both dividends and splits