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
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
05/06/2020 377.00p 389.60p 372.44p 389.00p 481222
04/06/2020 368.60p 371.60p 361.40p 369.60p 176954
03/06/2020 350.20p 367.40p 350.20p 367.40p 390337
02/06/2020 343.00p 353.40p 336.00p 350.20p 480786
01/06/2020 362.80p 362.80p 333.00p 339.40p 302011
28/05/2020 367.80p 371.50p 357.60p 361.20p 328643
27/05/2020 343.00p 371.20p 343.00p 364.60p 372921
26/05/2020 331.80p 343.60p 326.40p 341.00p 342481
22/05/2020 316.40p 328.60p 308.00p 325.80p 368271
21/05/2020 325.00p 330.08p 316.60p 316.60p 312845
20/05/2020 321.00p 330.00p 314.40p 327.60p 272980
19/05/2020 332.60p 332.66p 319.60p 323.20p 335845
18/05/2020 330.80p 331.13p 323.00p 326.40p 485689
15/05/2020 310.00p 332.20p 310.00p 323.20p 565283
14/05/2020 315.20p 320.40p 304.60p 311.80p 803183
13/05/2020 328.40p 328.40p 314.00p 317.40p 340419
12/05/2020 316.80p 333.60p 316.80p 320.60p 313919
11/05/2020 336.20p 341.00p 319.40p 322.00p 307619
07/05/2020 316.60p 338.00p 316.60p 330.40p 353841
06/05/2020 315.00p 333.40p 315.00p 324.40p 463170
05/05/2020 321.20p 336.20p 317.80p 321.20p 275409
01/05/2020 332.00p 332.00p 312.60p 327.00p 200936
30/04/2020 349.80p 367.16p 332.80p 333.60p 477194
29/04/2020 337.40p 349.80p 332.20p 349.80p 520598
28/04/2020 328.60p 338.80p 327.60p 338.80p 797683
27/04/2020 330.00p 334.80p 323.73p 327.00p 421772
24/04/2020 325.40p 328.81p 312.60p 325.60p 351720
23/04/2020 313.00p 328.60p 312.00p 325.20p 346091
22/04/2020 308.00p 319.00p 307.20p 313.80p 294588
21/04/2020 315.00p 320.36p 307.00p 307.00p 311012
20/04/2020 332.20p 333.75p 316.40p 322.80p 228093
16/04/2020 307.60p 319.40p 306.20p 314.60p 413391
15/04/2020 335.80p 335.80p 309.20p 311.00p 540197
14/04/2020 334.60p 347.80p 334.60p 341.20p 550454
09/04/2020 331.00p 350.80p 330.40p 342.80p 508728
08/04/2020 335.00p 335.00p 311.40p 328.60p 468857
07/04/2020 310.40p 341.00p 310.40p 329.60p 547542
06/04/2020 279.80p 310.00p 279.80p 305.40p 421193
03/04/2020 278.20p 287.20p 275.00p 286.60p 573381
02/04/2020 286.00p 291.20p 280.40p 285.00p 476996
01/04/2020 322.80p 323.40p 289.00p 289.80p 681217
31/03/2020 328.80p 340.40p 319.20p 332.40p 379447
30/03/2020 325.00p 328.37p 310.00p 323.80p 373463
27/03/2020 340.80p 346.58p 326.00p 330.80p 589220
26/03/2020 321.80p 349.00p 305.60p 349.00p 687018
25/03/2020 281.40p 316.60p 281.40p 316.60p 864671
24/03/2020 260.00p 282.60p 260.00p 280.00p 785808
23/03/2020 254.20p 261.60p 234.00p 258.40p 1107185
20/03/2020 242.20p 267.00p 236.40p 257.20p 2243576
19/03/2020 266.00p 266.00p 217.00p 238.60p 1236255
18/03/2020 306.00p 309.00p 260.60p 268.00p 1114341
17/03/2020 334.20p 340.60p 306.00p 307.80p 1012121
16/03/2020 371.00p 371.00p 315.00p 332.00p 574626
13/03/2020 367.40p 386.40p 358.80p 363.20p 928364
12/03/2020 394.60p 394.60p 355.80p 361.80p 1062022
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

*Close Price adjusted for both dividends and splits