690.50p+16.00 (+2.37%)28 Mar 2024, 18:11
Paragon Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 657.50p | 690.50p | 657.50p | 690.50p | 459,771 |
Mar 27, 2024 | 674.50p | 675.00p | 667.00p | 674.50p | 292,112 |
Mar 26, 2024 | 667.50p | 675.50p | 667.00p | 673.50p | 367,834 |
Mar 25, 2024 | 674.50p | 674.50p | 665.50p | 671.00p | 259,780 |
Mar 22, 2024 | 669.00p | 680.00p | 655.50p | 664.50p | 484,616 |
Mar 21, 2024 | 657.50p | 671.62p | 653.50p | 671.00p | 364,246 |
Mar 20, 2024 | 658.00p | 666.00p | 648.50p | 660.00p | 664,672 |
Mar 19, 2024 | 664.00p | 670.00p | 660.00p | 660.50p | 724,245 |
Mar 18, 2024 | 673.00p | 675.00p | 658.75p | 672.00p | 215,133 |
Mar 15, 2024 | 667.00p | 675.50p | 663.00p | 671.50p | 1,234,803 |
Mar 14, 2024 | 664.00p | 676.00p | 656.50p | 668.00p | 463,176 |
Mar 13, 2024 | 677.00p | 683.00p | 674.50p | 674.50p | 398,631 |
Mar 12, 2024 | 673.00p | 685.50p | 671.50p | 679.00p | 296,590 |
Mar 11, 2024 | 680.00p | 682.50p | 667.50p | 667.50p | 257,023 |
Mar 8, 2024 | 672.50p | 687.00p | 672.50p | 685.00p | 415,128 |
Mar 7, 2024 | 690.00p | 693.50p | 682.00p | 684.50p | 351,141 |
Mar 6, 2024 | 656.00p | 678.50p | 653.50p | 678.50p | 407,476 |
Mar 5, 2024 | 654.00p | 671.00p | 653.17p | 661.00p | 306,368 |
Mar 4, 2024 | 675.00p | 675.00p | 663.00p | 666.00p | 213,523 |
Mar 1, 2024 | 643.50p | 665.50p | 640.00p | 665.50p | 619,112 |
Feb 29, 2024 | 654.50p | 654.50p | 644.00p | 644.00p | 677,805 |
Feb 28, 2024 | 643.50p | 647.99p | 637.50p | 642.50p | 334,419 |
Feb 27, 2024 | 635.50p | 647.49p | 631.00p | 645.50p | 298,106 |
Feb 26, 2024 | 640.00p | 647.84p | 638.29p | 641.50p | 424,133 |
Feb 23, 2024 | 653.00p | 653.00p | 638.00p | 644.50p | 273,470 |
Feb 22, 2024 | 660.50p | 660.50p | 643.00p | 643.00p | 245,035 |
Feb 21, 2024 | 638.00p | 654.50p | 638.00p | 643.00p | 240,889 |
Feb 20, 2024 | 631.00p | 654.00p | 631.00p | 650.00p | 271,471 |
Feb 19, 2024 | 637.50p | 645.00p | 635.00p | 643.50p | 178,963 |
Feb 16, 2024 | 633.00p | 643.50p | 633.00p | 637.00p | 509,992 |
Feb 15, 2024 | 630.50p | 642.00p | 630.50p | 638.00p | 386,972 |
Feb 14, 2024 | 629.00p | 649.00p | 629.00p | 637.00p | 396,643 |
Feb 13, 2024 | 645.50p | 647.00p | 631.00p | 634.00p | 313,182 |
Feb 12, 2024 | 623.50p | 647.50p | 623.50p | 645.50p | 330,355 |
Feb 9, 2024 | 651.50p | 651.50p | 634.00p | 639.00p | 577,502 |
Feb 8, 2024 | 667.00p | 667.00p | 638.00p | 638.00p | 398,735 |
Feb 7, 2024 | 653.00p | 659.50p | 647.00p | 647.00p | 568,664 |
Feb 6, 2024 | 656.00p | 657.00p | 645.50p | 651.00p | 598,754 |
Feb 5, 2024 | 657.00p | 669.50p | 649.25p | 650.00p | 443,637 |
Feb 2, 2024 | 659.50p | 661.50p | 652.00p | 655.00p | 473,209 |
Feb 1, 2024 | 677.00p | 678.00p | 650.00p | 650.00p | 590,984 |
Jan 31, 2024 | 702.50p | 710.00p | 691.50p | 704.00p | 799,580 |
Jan 30, 2024 | 710.00p | 710.00p | 701.00p | 701.00p | 740,258 |
Jan 29, 2024 | 716.50p | 718.50p | 701.50p | 705.00p | 2,249,451 |
Jan 26, 2024 | 717.50p | 723.00p | 706.70p | 712.00p | 522,429 |
Jan 25, 2024 | 700.00p | 723.00p | 700.00p | 723.00p | 415,342 |
Jan 24, 2024 | 712.00p | 717.00p | 701.50p | 706.00p | 654,211 |
Jan 23, 2024 | 698.50p | 717.00p | 698.50p | 706.50p | 482,180 |
Jan 22, 2024 | 692.00p | 717.50p | 692.00p | 714.50p | 350,703 |
Jan 19, 2024 | 710.00p | 710.00p | 691.50p | 697.00p | 479,611 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.