Advertisement
Advertisement
Paragon Banking Group PLC (PAG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:24PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 494.20 | 497.40 | 491.00 | 495.20 | 495.20 | 167,869 |
| Jun 28, 2022 | 490.00 | 497.20 | 489.00 | 495.40 | 495.40 | 378,669 |
| Jun 27, 2022 | 489.60 | 492.40 | 480.60 | 487.20 | 487.20 | 335,826 |
| Jun 24, 2022 | 480.00 | 481.60 | 472.20 | 480.40 | 480.40 | 247,846 |
| Jun 23, 2022 | 479.00 | 483.80 | 474.00 | 474.00 | 474.00 | 219,840 |
| Jun 22, 2022 | 484.00 | 485.20 | 473.60 | 480.20 | 480.20 | 1,034,470 |
| Jun 21, 2022 | 468.80 | 488.80 | 468.80 | 481.00 | 481.00 | 627,050 |
| Jun 20, 2022 | 493.60 | 499.16 | 478.60 | 480.00 | 480.00 | 439,677 |
| Jun 17, 2022 | 505.50 | 505.50 | 486.20 | 495.20 | 495.20 | 794,711 |
| Jun 16, 2022 | 505.00 | 509.50 | 492.40 | 493.60 | 493.60 | 1,011,336 |
| Jun 15, 2022 | 503.00 | 511.00 | 495.80 | 504.00 | 504.00 | 2,272,967 |
| Jun 14, 2022 | 4.80 | 5.16 | 4.79 | 5.02 | 5.02 | 954,278 |
| Jun 13, 2022 | 476.00 | 478.60 | 465.40 | 470.00 | 470.00 | 213,520 |
| Jun 10, 2022 | 481.60 | 487.20 | 479.00 | 480.80 | 480.80 | 191,488 |
| Jun 09, 2022 | 495.00 | 495.00 | 488.20 | 490.00 | 490.00 | 291,285 |
| Jun 08, 2022 | 493.80 | 499.00 | 491.40 | 491.80 | 491.80 | 177,301 |
| Jun 07, 2022 | 486.20 | 499.80 | 486.20 | 499.20 | 499.20 | 204,462 |
| Jun 06, 2022 | 496.20 | 500.00 | 490.80 | 494.40 | 494.40 | 160,197 |
| Jun 01, 2022 | 493.40 | 496.80 | 486.80 | 488.80 | 488.80 | 168,442 |
| May 31, 2022 | 493.20 | 497.40 | 491.20 | 491.80 | 491.80 | 418,597 |
| May 30, 2022 | 502.50 | 502.50 | 485.82 | 498.20 | 498.20 | 134,052 |
| May 27, 2022 | 496.80 | 496.80 | 485.20 | 494.20 | 494.20 | 162,890 |
| May 26, 2022 | 488.00 | 492.60 | 479.00 | 489.40 | 489.40 | 210,123 |
| May 25, 2022 | 483.00 | 483.00 | 475.00 | 480.20 | 480.20 | 120,891 |
| May 24, 2022 | 476.40 | 483.60 | 474.80 | 478.20 | 478.20 | 236,437 |
| May 23, 2022 | 479.40 | 481.20 | 473.20 | 480.60 | 480.60 | 166,343 |
| May 20, 2022 | 470.00 | 475.80 | 467.60 | 468.20 | 468.20 | 545,614 |
| May 19, 2022 | 477.00 | 478.20 | 461.80 | 463.80 | 463.80 | 184,216 |
| May 18, 2022 | 477.00 | 487.60 | 477.00 | 480.20 | 480.20 | 190,970 |
| May 17, 2022 | 481.80 | 489.20 | 481.20 | 486.00 | 486.00 | 407,639 |
| May 16, 2022 | 472.40 | 482.40 | 470.40 | 477.00 | 477.00 | 450,838 |
| May 13, 2022 | 478.60 | 478.60 | 466.20 | 474.60 | 474.60 | 255,598 |
| May 12, 2022 | 459.60 | 469.00 | 455.00 | 465.40 | 465.40 | 231,422 |
| May 11, 2022 | 472.20 | 472.20 | 456.80 | 465.40 | 465.40 | 1,130,385 |
| May 10, 2022 | 472.00 | 479.20 | 462.40 | 462.40 | 462.40 | 480,266 |
| May 09, 2022 | 474.00 | 483.00 | 471.42 | 472.40 | 472.40 | 295,227 |
| May 06, 2022 | 485.60 | 493.80 | 479.00 | 483.60 | 483.60 | 840,434 |
| May 05, 2022 | 495.60 | 503.00 | 492.20 | 493.60 | 493.60 | 457,401 |
| May 04, 2022 | 492.60 | 505.00 | 485.50 | 493.00 | 493.00 | 374,865 |
| May 03, 2022 | 493.00 | 505.50 | 491.80 | 493.20 | 493.20 | 373,383 |
| Apr 29, 2022 | 486.80 | 500.00 | 486.80 | 496.00 | 496.00 | 299,920 |
| Apr 28, 2022 | 487.60 | 497.80 | 480.60 | 492.80 | 492.80 | 253,320 |
| Apr 27, 2022 | 491.20 | 495.60 | 487.20 | 489.20 | 489.20 | 262,433 |
| Apr 26, 2022 | 489.00 | 499.40 | 489.00 | 491.60 | 491.60 | 470,098 |
| Apr 25, 2022 | 489.80 | 494.00 | 483.80 | 491.20 | 491.20 | 325,847 |
| Apr 22, 2022 | 496.80 | 508.00 | 496.00 | 496.20 | 496.20 | 312,406 |
| Apr 21, 2022 | 506.00 | 511.00 | 502.00 | 508.00 | 508.00 | 256,484 |
| Apr 20, 2022 | 502.50 | 508.95 | 500.00 | 504.50 | 504.50 | 497,338 |
| Apr 19, 2022 | 499.40 | 504.50 | 496.40 | 501.50 | 501.50 | 304,720 |
| Apr 14, 2022 | 508.00 | 508.00 | 495.80 | 501.00 | 501.00 | 268,565 |
| Apr 13, 2022 | 488.00 | 500.50 | 488.00 | 497.40 | 497.40 | 322,606 |
| Apr 12, 2022 | 494.20 | 500.00 | 492.80 | 497.20 | 497.20 | 311,837 |
| Apr 11, 2022 | 486.00 | 507.51 | 486.00 | 500.50 | 500.50 | 419,518 |
| Apr 08, 2022 | 493.60 | 505.00 | 491.60 | 496.40 | 496.40 | 379,120 |
| Apr 07, 2022 | 495.20 | 496.50 | 487.80 | 490.40 | 490.40 | 241,643 |
| Apr 06, 2022 | 497.80 | 505.00 | 488.00 | 491.00 | 491.00 | 377,241 |
| Apr 05, 2022 | 490.60 | 503.00 | 490.60 | 500.50 | 500.50 | 361,379 |
| Apr 04, 2022 | 495.20 | 506.50 | 495.20 | 501.00 | 501.00 | 336,921 |
| Apr 01, 2022 | 505.00 | 512.00 | 503.00 | 506.50 | 506.50 | 549,496 |
| Mar 31, 2022 | 509.00 | 511.00 | 500.00 | 500.00 | 500.00 | 456,380 |
| Mar 30, 2022 | 508.00 | 512.00 | 503.00 | 506.50 | 506.50 | 367,477 |
| Mar 29, 2022 | 497.80 | 514.50 | 495.80 | 512.00 | 512.00 | 581,112 |
| Mar 28, 2022 | 504.50 | 504.50 | 496.20 | 498.20 | 498.20 | 421,558 |
| Mar 25, 2022 | 494.80 | 499.00 | 490.60 | 495.20 | 495.20 | 478,636 |
| Mar 24, 2022 | 491.00 | 499.00 | 491.00 | 494.00 | 494.00 | 165,890 |
| Mar 23, 2022 | 505.00 | 507.00 | 497.80 | 499.20 | 499.20 | 303,666 |
| Mar 22, 2022 | 498.00 | 506.00 | 498.00 | 505.00 | 505.00 | 400,074 |
| Mar 21, 2022 | 507.00 | 507.00 | 493.00 | 498.20 | 498.20 | 563,860 |
| Mar 18, 2022 | 492.60 | 502.00 | 492.40 | 502.00 | 502.00 | 1,947,500 |
| Mar 17, 2022 | 486.00 | 495.20 | 485.40 | 490.00 | 490.00 | 956,496 |
| Mar 16, 2022 | 469.20 | 487.60 | 467.40 | 484.40 | 484.40 | 842,581 |
| Mar 15, 2022 | 475.40 | 477.40 | 466.00 | 466.80 | 466.80 | 428,862 |
| Mar 14, 2022 | 471.80 | 481.60 | 466.20 | 476.80 | 476.80 | 442,023 |
| Mar 11, 2022 | 456.00 | 471.60 | 453.80 | 466.20 | 466.20 | 681,884 |
| Mar 10, 2022 | 445.60 | 460.40 | 444.60 | 451.40 | 451.40 | 431,389 |
| Mar 09, 2022 | 421.40 | 458.20 | 421.40 | 457.40 | 457.40 | 1,122,727 |
| Mar 08, 2022 | 421.00 | 436.60 | 421.00 | 427.20 | 427.20 | 1,237,688 |
| Mar 07, 2022 | 441.20 | 441.20 | 408.80 | 428.80 | 428.80 | 583,731 |
| Mar 04, 2022 | 464.80 | 466.60 | 441.00 | 442.80 | 442.80 | 542,643 |
| Mar 03, 2022 | 489.40 | 490.20 | 466.60 | 467.20 | 467.20 | 356,034 |
| Mar 02, 2022 | 476.80 | 487.20 | 468.20 | 483.20 | 483.20 | 571,706 |
| Mar 01, 2022 | 494.00 | 508.00 | 476.20 | 476.80 | 476.80 | 1,736,129 |
| Feb 28, 2022 | 527.50 | 527.50 | 493.80 | 505.50 | 505.50 | 960,488 |
| Feb 25, 2022 | 500.00 | 520.50 | 499.80 | 518.00 | 518.00 | 1,680,945 |
| Feb 24, 2022 | 536.50 | 536.50 | 503.00 | 503.00 | 503.00 | 502,376 |
| Feb 23, 2022 | 541.00 | 548.00 | 538.50 | 541.50 | 541.50 | 780,383 |
| Feb 22, 2022 | 556.00 | 556.00 | 536.50 | 541.00 | 541.00 | 521,626 |
| Feb 21, 2022 | 561.00 | 561.00 | 540.50 | 543.50 | 543.50 | 315,734 |
| Feb 18, 2022 | 560.00 | 560.00 | 546.00 | 550.00 | 550.00 | 360,187 |
| Feb 17, 2022 | 558.00 | 561.45 | 545.50 | 547.00 | 547.00 | 444,898 |
| Feb 16, 2022 | 561.00 | 569.00 | 554.50 | 559.50 | 559.50 | 305,835 |
| Feb 15, 2022 | 566.50 | 571.00 | 562.50 | 565.50 | 565.50 | 554,912 |
| Feb 14, 2022 | 565.50 | 575.50 | 565.00 | 567.50 | 567.50 | 390,257 |
| Feb 11, 2022 | 562.00 | 580.50 | 562.00 | 579.50 | 579.50 | 342,608 |
| Feb 10, 2022 | 577.00 | 589.99 | 566.00 | 572.00 | 572.00 | 273,149 |
| Feb 09, 2022 | 574.00 | 583.00 | 572.76 | 581.00 | 581.00 | 299,486 |
| Feb 08, 2022 | 573.50 | 577.00 | 569.50 | 574.50 | 574.50 | 337,006 |
| Feb 07, 2022 | 554.00 | 572.50 | 554.00 | 569.50 | 569.50 | 435,638 |
| Feb 04, 2022 | 577.00 | 585.50 | 562.50 | 564.50 | 564.50 | 334,150 |
| Feb 03, 2022 | 574.00 | 581.50 | 573.10 | 578.00 | 578.00 | 792,462 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
