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
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
19/02/2021 436.60p 451.40p 435.54p 448.00p 194109
18/02/2021 465.80p 468.80p 438.20p 439.40p 332364
17/02/2021 461.80p 468.20p 450.40p 452.20p 176526
16/02/2021 468.60p 469.20p 459.20p 459.80p 355900
15/02/2021 452.80p 467.00p 448.20p 464.00p 258495
12/02/2021 459.40p 459.40p 440.40p 442.20p 270264
11/02/2021 454.80p 454.80p 442.00p 448.60p 301679
10/02/2021 457.00p 460.80p 445.80p 455.60p 492338
09/02/2021 449.40p 459.00p 447.40p 450.20p 376019
08/02/2021 458.20p 460.60p 451.60p 451.60p 253835
05/02/2021 464.60p 464.60p 452.60p 457.00p 366627
04/02/2021 462.00p 462.00p 445.60p 455.40p 446394
03/02/2021 458.40p 461.60p 449.00p 451.40p 285047
02/02/2021 437.60p 455.40p 437.20p 453.00p 292325
01/02/2021 458.80p 458.80p 443.20p 448.40p 209499
29/01/2021 450.20p 456.60p 443.20p 453.60p 377169
28/01/2021 465.20p 470.19p 443.20p 455.20p 441010
27/01/2021 486.40p 487.80p 475.40p 476.80p 446654
26/01/2021 475.80p 483.60p 475.80p 483.60p 408488
25/01/2021 487.20p 495.20p 468.80p 481.40p 837658
22/01/2021 501.50p 501.50p 480.00p 484.00p 411710
21/01/2021 484.00p 498.60p 484.00p 489.60p 428149
20/01/2021 480.40p 491.00p 476.91p 491.00p 217774
19/01/2021 493.40p 493.40p 478.13p 482.40p 230099
18/01/2021 492.80p 492.80p 477.00p 482.40p 174756
15/01/2021 478.80p 488.60p 473.60p 482.00p 286969
14/01/2021 481.00p 488.40p 476.20p 477.80p 335619
13/01/2021 484.80p 484.80p 471.80p 479.80p 278472
12/01/2021 484.80p 484.80p 473.00p 478.80p 288254
11/01/2021 497.40p 497.40p 472.00p 477.20p 405820
08/01/2021 504.50p 504.50p 485.60p 485.60p 239009
07/01/2021 496.80p 499.20p 486.60p 492.20p 229427
06/01/2021 478.20p 493.68p 475.35p 489.40p 243314
05/01/2021 467.20p 483.60p 461.60p 476.60p 410139
04/01/2021 484.40p 496.37p 464.60p 470.20p 385217
31/12/2020 488.80p 496.00p 484.00p 488.60p 152252
30/12/2020 489.40p 496.60p 489.40p 493.60p 312550
29/12/2020 478.00p 501.50p 475.12p 492.00p 544768
24/12/2020 476.40p 500.05p 474.70p 489.80p 135216
23/12/2020 456.20p 478.00p 455.80p 477.00p 245868
22/12/2020 451.80p 466.40p 449.40p 454.80p 300630
21/12/2020 459.40p 462.60p 441.20p 452.00p 520961
18/12/2020 468.20p 470.00p 459.00p 470.00p 800514
17/12/2020 448.20p 470.20p 448.20p 463.80p 502167
16/12/2020 461.80p 467.00p 454.80p 458.20p 445083
15/12/2020 443.00p 459.00p 440.40p 455.00p 438266
14/12/2020 440.00p 464.40p 440.00p 444.40p 293432
11/12/2020 449.20p 449.20p 429.14p 446.80p 347744
10/12/2020 455.00p 462.40p 430.80p 445.80p 400104
09/12/2020 458.60p 464.00p 457.11p 458.40p 193696
08/12/2020 460.60p 460.60p 447.80p 455.20p 392913
07/12/2020 461.80p 465.20p 439.00p 450.00p 855881
04/12/2020 446.40p 467.60p 446.40p 467.60p 845342
03/12/2020 430.00p 469.00p 428.60p 451.40p 927841
02/12/2020 423.00p 431.40p 416.00p 431.40p 768470
01/12/2020 411.80p 428.60p 406.67p 428.00p 556352
30/11/2020 406.40p 417.60p 400.60p 403.60p 1006932
27/11/2020 402.00p 411.20p 395.40p 408.80p 807875
26/11/2020 430.00p 430.00p 405.80p 412.00p 324581
25/11/2020 445.60p 445.60p 414.60p 420.00p 484486
24/11/2020 440.00p 449.00p 433.00p 435.00p 394164
23/11/2020 426.80p 436.20p 419.40p 433.60p 344071
20/11/2020 416.40p 428.40p 416.40p 424.00p 356571
19/11/2020 432.40p 432.40p 418.00p 426.80p 412337
18/11/2020 408.40p 429.80p 408.40p 429.80p 508206
17/11/2020 402.20p 417.10p 401.20p 410.60p 271065
16/11/2020 398.00p 409.80p 397.60p 405.60p 501470
13/11/2020 391.00p 399.60p 382.20p 394.20p 466211
12/11/2020 394.00p 394.00p 377.00p 381.80p 614430
10/11/2020 355.60p 373.00p 348.25p 372.40p 555690
09/11/2020 318.00p 353.40p 314.00p 347.20p 718926
06/11/2020 304.00p 321.80p 302.80p 313.00p 403929
05/11/2020 302.00p 304.40p 296.00p 301.40p 978449
04/11/2020 295.00p 300.60p 291.40p 300.00p 892809
03/11/2020 300.00p 303.40p 295.20p 299.20p 520075
02/11/2020 290.20p 300.40p 287.20p 294.00p 355560
30/10/2020 295.00p 301.00p 293.80p 295.20p 308563
29/10/2020 294.80p 304.60p 294.80p 297.20p 350258
28/10/2020 313.60p 313.80p 296.00p 299.00p 405696
27/10/2020 324.80p 327.20p 316.40p 317.00p 331611
26/10/2020 325.20p 335.40p 319.80p 320.80p 252941
23/10/2020 329.80p 340.40p 328.80p 329.20p 334687
22/10/2020 323.00p 329.60p 318.80p 328.20p 274597
21/10/2020 328.00p 330.74p 321.80p 321.80p 211038
20/10/2020 324.60p 333.20p 322.60p 325.40p 541569
19/10/2020 321.80p 330.80p 321.80p 325.80p 145879
16/10/2020 332.20p 332.20p 318.60p 320.00p 373063
15/10/2020 319.00p 328.20p 313.20p 326.00p 355748
14/10/2020 326.00p 326.00p 318.64p 322.00p 384388
13/10/2020 346.60p 346.60p 323.00p 323.00p 253887
12/10/2020 336.20p 346.00p 330.60p 339.40p 292460
09/10/2020 348.20p 348.20p 336.60p 343.20p 277564
08/10/2020 349.00p 349.00p 341.80p 341.80p 229655
07/10/2020 355.00p 355.11p 343.20p 345.00p 183630
06/10/2020 339.60p 353.80p 339.00p 353.20p 151772
05/10/2020 335.00p 342.00p 332.40p 337.20p 557311
02/10/2020 327.00p 332.80p 326.60p 332.00p 718025
01/10/2020 336.00p 338.40p 322.60p 330.00p 209511
30/09/2020 314.20p 335.40p 314.20p 333.00p 361600
29/09/2020 329.80p 329.80p 314.40p 315.00p 175360
28/09/2020 308.60p 331.20p 307.00p 327.80p 298903
25/09/2020 302.40p 306.00p 298.75p 303.40p 236562
24/09/2020 315.00p 322.00p 302.60p 302.80p 542156
23/09/2020 320.00p 329.80p 314.00p 319.60p 337220
22/09/2020 309.20p 320.00p 303.60p 312.00p 309898
21/09/2020 354.40p 355.60p 305.20p 306.20p 422510
18/09/2020 359.40p 363.19p 355.20p 357.00p 1339249
17/09/2020 361.00p 363.80p 357.00p 362.00p 153445
16/09/2020 356.40p 366.00p 356.00p 365.60p 194570
15/09/2020 355.00p 362.20p 349.80p 360.60p 493412
14/09/2020 351.40p 354.60p 344.00p 354.60p 892405
11/09/2020 359.00p 359.00p 343.80p 344.20p 480833
10/09/2020 359.80p 360.00p 351.20p 356.60p 133938
09/09/2020 356.00p 356.00p 345.20p 352.00p 214592
08/09/2020 350.40p 356.80p 344.62p 356.60p 192056
07/09/2020 341.20p 350.80p 336.60p 349.60p 141340
04/09/2020 355.40p 355.40p 345.60p 347.00p 130738
03/09/2020 354.00p 359.20p 346.00p 348.20p 231279
02/09/2020 338.00p 351.00p 338.00p 349.40p 279479
01/09/2020 352.80p 354.00p 336.40p 343.20p 214096
28/08/2020 361.40p 361.40p 353.80p 356.00p 257003
27/08/2020 353.80p 360.60p 352.40p 359.00p 233295
26/08/2020 347.00p 354.80p 346.19p 352.40p 102349
25/08/2020 351.40p 354.40p 341.60p 344.00p 195883
24/08/2020 344.00p 348.80p 340.40p 347.20p 302465
21/08/2020 346.00p 346.00p 339.40p 344.60p 141212
20/08/2020 335.80p 342.20p 334.60p 342.00p 332080
19/08/2020 340.00p 344.00p 336.00p 344.00p 138572
18/08/2020 349.60p 349.60p 333.00p 339.80p 1030289
14/08/2020 350.60p 350.60p 342.00p 349.20p 107472
13/08/2020 346.80p 357.00p 346.80p 351.00p 120300
12/08/2020 343.00p 355.20p 343.00p 351.20p 158457
11/08/2020 339.40p 351.00p 339.40p 350.20p 232643
10/08/2020 338.40p 343.80p 331.60p 336.40p 223315
07/08/2020 335.80p 335.80p 328.60p 332.80p 163222
06/08/2020 329.20p 335.40p 325.20p 332.20p 299276
05/08/2020 338.60p 342.00p 332.19p 334.60p 456606
04/08/2020 324.60p 338.60p 324.60p 338.60p 213760
03/08/2020 321.80p 333.40p 309.30p 330.40p 230785
31/07/2020 318.80p 329.60p 314.20p 314.20p 399070
30/07/2020 330.60p 330.60p 314.98p 316.20p 271081
29/07/2020 330.20p 337.20p 327.00p 327.00p 207092
28/07/2020 330.00p 341.80p 330.00p 335.00p 206091
27/07/2020 357.20p 359.60p 335.00p 336.60p 188805
24/07/2020 365.00p 365.00p 355.00p 355.00p 174619
23/07/2020 363.20p 366.20p 359.80p 365.20p 140795
22/07/2020 365.00p 368.40p 359.80p 365.00p 194563
21/07/2020 364.00p 365.40p 358.00p 362.80p 171957
20/07/2020 350.60p 359.40p 350.60p 356.60p 230192
17/07/2020 347.40p 362.40p 345.60p 359.20p 316332
16/07/2020 352.20p 359.49p 352.20p 356.00p 175708
15/07/2020 354.00p 354.60p 344.80p 354.20p 214575
14/07/2020 349.60p 350.00p 340.60p 347.80p 319892
13/07/2020 353.20p 359.18p 346.40p 349.80p 315761
10/07/2020 334.20p 348.60p 334.20p 348.00p 217018
09/07/2020 342.60p 344.60p 335.00p 335.20p 224908
08/07/2020 342.80p 344.80p 338.60p 339.80p 427421
07/07/2020 351.80p 357.07p 345.80p 345.80p 160950
06/07/2020 355.00p 360.98p 353.60p 360.60p 221037
03/07/2020 357.40p 357.40p 345.00p 348.20p 157841
02/07/2020 350.60p 355.60p 347.80p 351.20p 670401
01/07/2020 358.40p 358.60p 346.80p 346.80p 458022
30/06/2020 360.00p 360.00p 350.00p 350.00p 380662
29/06/2020 354.60p 358.80p 347.00p 355.80p 611612
26/06/2020 357.60p 357.60p 346.20p 346.20p 261147
25/06/2020 350.40p 356.40p 337.60p 350.00p 337550
24/06/2020 350.20p 358.20p 344.80p 344.80p 1271152
23/06/2020 344.80p 358.20p 344.80p 353.40p 210963
22/06/2020 343.20p 353.80p 341.40p 352.20p 188953
19/06/2020 355.60p 355.60p 346.60p 351.60p 580568
18/06/2020 350.00p 356.80p 343.20p 348.00p 362166
17/06/2020 362.00p 364.60p 351.00p 355.80p 302832
16/06/2020 348.60p 364.40p 347.20p 355.40p 400161
15/06/2020 333.40p 342.00p 330.00p 340.40p 278684
12/06/2020 335.20p 351.00p 324.40p 341.80p 630549
11/06/2020 347.80p 347.80p 330.20p 331.40p 439726
10/06/2020 365.00p 382.20p 346.00p 351.00p 668573
09/06/2020 383.40p 391.00p 364.00p 369.40p 463176
08/06/2020 385.20p 401.21p 382.45p 392.80p 291785

*Close Price adjusted for both dividends and splits