Advertisement
Advertisement
U.S. Markets close in 5 hrs 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

Paragon Banking Group PLC (PAG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
495.20-0.20 (-0.04%)
As of 03:24PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022494.20497.40491.00495.20495.20167,869
Jun 28, 2022490.00497.20489.00495.40495.40378,669
Jun 27, 2022489.60492.40480.60487.20487.20335,826
Jun 24, 2022480.00481.60472.20480.40480.40247,846
Jun 23, 2022479.00483.80474.00474.00474.00219,840
Jun 22, 2022484.00485.20473.60480.20480.201,034,470
Jun 21, 2022468.80488.80468.80481.00481.00627,050
Jun 20, 2022493.60499.16478.60480.00480.00439,677
Jun 17, 2022505.50505.50486.20495.20495.20794,711
Jun 16, 2022505.00509.50492.40493.60493.601,011,336
Jun 15, 2022503.00511.00495.80504.00504.002,272,967
Jun 14, 20224.805.164.795.025.02954,278
Jun 13, 2022476.00478.60465.40470.00470.00213,520
Jun 10, 2022481.60487.20479.00480.80480.80191,488
Jun 09, 2022495.00495.00488.20490.00490.00291,285
Jun 08, 2022493.80499.00491.40491.80491.80177,301
Jun 07, 2022486.20499.80486.20499.20499.20204,462
Jun 06, 2022496.20500.00490.80494.40494.40160,197
Jun 01, 2022493.40496.80486.80488.80488.80168,442
May 31, 2022493.20497.40491.20491.80491.80418,597
May 30, 2022502.50502.50485.82498.20498.20134,052
May 27, 2022496.80496.80485.20494.20494.20162,890
May 26, 2022488.00492.60479.00489.40489.40210,123
May 25, 2022483.00483.00475.00480.20480.20120,891
May 24, 2022476.40483.60474.80478.20478.20236,437
May 23, 2022479.40481.20473.20480.60480.60166,343
May 20, 2022470.00475.80467.60468.20468.20545,614
May 19, 2022477.00478.20461.80463.80463.80184,216
May 18, 2022477.00487.60477.00480.20480.20190,970
May 17, 2022481.80489.20481.20486.00486.00407,639
May 16, 2022472.40482.40470.40477.00477.00450,838
May 13, 2022478.60478.60466.20474.60474.60255,598
May 12, 2022459.60469.00455.00465.40465.40231,422
May 11, 2022472.20472.20456.80465.40465.401,130,385
May 10, 2022472.00479.20462.40462.40462.40480,266
May 09, 2022474.00483.00471.42472.40472.40295,227
May 06, 2022485.60493.80479.00483.60483.60840,434
May 05, 2022495.60503.00492.20493.60493.60457,401
May 04, 2022492.60505.00485.50493.00493.00374,865
May 03, 2022493.00505.50491.80493.20493.20373,383
Apr 29, 2022486.80500.00486.80496.00496.00299,920
Apr 28, 2022487.60497.80480.60492.80492.80253,320
Apr 27, 2022491.20495.60487.20489.20489.20262,433
Apr 26, 2022489.00499.40489.00491.60491.60470,098
Apr 25, 2022489.80494.00483.80491.20491.20325,847
Apr 22, 2022496.80508.00496.00496.20496.20312,406
Apr 21, 2022506.00511.00502.00508.00508.00256,484
Apr 20, 2022502.50508.95500.00504.50504.50497,338
Apr 19, 2022499.40504.50496.40501.50501.50304,720
Apr 14, 2022508.00508.00495.80501.00501.00268,565
Apr 13, 2022488.00500.50488.00497.40497.40322,606
Apr 12, 2022494.20500.00492.80497.20497.20311,837
Apr 11, 2022486.00507.51486.00500.50500.50419,518
Apr 08, 2022493.60505.00491.60496.40496.40379,120
Apr 07, 2022495.20496.50487.80490.40490.40241,643
Apr 06, 2022497.80505.00488.00491.00491.00377,241
Apr 05, 2022490.60503.00490.60500.50500.50361,379
Apr 04, 2022495.20506.50495.20501.00501.00336,921
Apr 01, 2022505.00512.00503.00506.50506.50549,496
Mar 31, 2022509.00511.00500.00500.00500.00456,380
Mar 30, 2022508.00512.00503.00506.50506.50367,477
Mar 29, 2022497.80514.50495.80512.00512.00581,112
Mar 28, 2022504.50504.50496.20498.20498.20421,558
Mar 25, 2022494.80499.00490.60495.20495.20478,636
Mar 24, 2022491.00499.00491.00494.00494.00165,890
Mar 23, 2022505.00507.00497.80499.20499.20303,666
Mar 22, 2022498.00506.00498.00505.00505.00400,074
Mar 21, 2022507.00507.00493.00498.20498.20563,860
Mar 18, 2022492.60502.00492.40502.00502.001,947,500
Mar 17, 2022486.00495.20485.40490.00490.00956,496
Mar 16, 2022469.20487.60467.40484.40484.40842,581
Mar 15, 2022475.40477.40466.00466.80466.80428,862
Mar 14, 2022471.80481.60466.20476.80476.80442,023
Mar 11, 2022456.00471.60453.80466.20466.20681,884
Mar 10, 2022445.60460.40444.60451.40451.40431,389
Mar 09, 2022421.40458.20421.40457.40457.401,122,727
Mar 08, 2022421.00436.60421.00427.20427.201,237,688
Mar 07, 2022441.20441.20408.80428.80428.80583,731
Mar 04, 2022464.80466.60441.00442.80442.80542,643
Mar 03, 2022489.40490.20466.60467.20467.20356,034
Mar 02, 2022476.80487.20468.20483.20483.20571,706
Mar 01, 2022494.00508.00476.20476.80476.801,736,129
Feb 28, 2022527.50527.50493.80505.50505.50960,488
Feb 25, 2022500.00520.50499.80518.00518.001,680,945
Feb 24, 2022536.50536.50503.00503.00503.00502,376
Feb 23, 2022541.00548.00538.50541.50541.50780,383
Feb 22, 2022556.00556.00536.50541.00541.00521,626
Feb 21, 2022561.00561.00540.50543.50543.50315,734
Feb 18, 2022560.00560.00546.00550.00550.00360,187
Feb 17, 2022558.00561.45545.50547.00547.00444,898
Feb 16, 2022561.00569.00554.50559.50559.50305,835
Feb 15, 2022566.50571.00562.50565.50565.50554,912
Feb 14, 2022565.50575.50565.00567.50567.50390,257
Feb 11, 2022562.00580.50562.00579.50579.50342,608
Feb 10, 2022577.00589.99566.00572.00572.00273,149
Feb 09, 2022574.00583.00572.76581.00581.00299,486
Feb 08, 2022573.50577.00569.50574.50574.50337,006
Feb 07, 2022554.00572.50554.00569.50569.50435,638
Feb 04, 2022577.00585.50562.50564.50564.50334,150
Feb 03, 2022574.00581.50573.10578.00578.00792,462
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement