690.50p+16.00 (+2.37%)28 Mar 2024, 18:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Paragon Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024657.50p690.50p657.50p690.50p459,771
Mar 27, 2024674.50p675.00p667.00p674.50p292,112
Mar 26, 2024667.50p675.50p667.00p673.50p367,834
Mar 25, 2024674.50p674.50p665.50p671.00p259,780
Mar 22, 2024669.00p680.00p655.50p664.50p484,616
Mar 21, 2024657.50p671.62p653.50p671.00p364,246
Mar 20, 2024658.00p666.00p648.50p660.00p664,672
Mar 19, 2024664.00p670.00p660.00p660.50p724,245
Mar 18, 2024673.00p675.00p658.75p672.00p215,133
Mar 15, 2024667.00p675.50p663.00p671.50p1,234,803
Mar 14, 2024664.00p676.00p656.50p668.00p463,176
Mar 13, 2024677.00p683.00p674.50p674.50p398,631
Mar 12, 2024673.00p685.50p671.50p679.00p296,590
Mar 11, 2024680.00p682.50p667.50p667.50p257,023
Mar 8, 2024672.50p687.00p672.50p685.00p415,128
Mar 7, 2024690.00p693.50p682.00p684.50p351,141
Mar 6, 2024656.00p678.50p653.50p678.50p407,476
Mar 5, 2024654.00p671.00p653.17p661.00p306,368
Mar 4, 2024675.00p675.00p663.00p666.00p213,523
Mar 1, 2024643.50p665.50p640.00p665.50p619,112
Feb 29, 2024654.50p654.50p644.00p644.00p677,805
Feb 28, 2024643.50p647.99p637.50p642.50p334,419
Feb 27, 2024635.50p647.49p631.00p645.50p298,106
Feb 26, 2024640.00p647.84p638.29p641.50p424,133
Feb 23, 2024653.00p653.00p638.00p644.50p273,470
Feb 22, 2024660.50p660.50p643.00p643.00p245,035
Feb 21, 2024638.00p654.50p638.00p643.00p240,889
Feb 20, 2024631.00p654.00p631.00p650.00p271,471
Feb 19, 2024637.50p645.00p635.00p643.50p178,963
Feb 16, 2024633.00p643.50p633.00p637.00p509,992
Feb 15, 2024630.50p642.00p630.50p638.00p386,972
Feb 14, 2024629.00p649.00p629.00p637.00p396,643
Feb 13, 2024645.50p647.00p631.00p634.00p313,182
Feb 12, 2024623.50p647.50p623.50p645.50p330,355
Feb 9, 2024651.50p651.50p634.00p639.00p577,502
Feb 8, 2024667.00p667.00p638.00p638.00p398,735
Feb 7, 2024653.00p659.50p647.00p647.00p568,664
Feb 6, 2024656.00p657.00p645.50p651.00p598,754
Feb 5, 2024657.00p669.50p649.25p650.00p443,637
Feb 2, 2024659.50p661.50p652.00p655.00p473,209
Feb 1, 2024677.00p678.00p650.00p650.00p590,984
Jan 31, 2024702.50p710.00p691.50p704.00p799,580
Jan 30, 2024710.00p710.00p701.00p701.00p740,258
Jan 29, 2024716.50p718.50p701.50p705.00p2,249,451
Jan 26, 2024717.50p723.00p706.70p712.00p522,429
Jan 25, 2024700.00p723.00p700.00p723.00p415,342
Jan 24, 2024712.00p717.00p701.50p706.00p654,211
Jan 23, 2024698.50p717.00p698.50p706.50p482,180
Jan 22, 2024692.00p717.50p692.00p714.50p350,703
Jan 19, 2024710.00p710.00p691.50p697.00p479,611
Showing 1 to 50 of 253