559.00p+18.00 (+3.33%)22 Sep 2021, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Paragon Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021549.50p556.00p541.00p541.00p305,681
Sep 20, 2021563.50p563.50p540.50p542.50p371,790
Sep 17, 2021550.50p559.00p547.07p550.50p799,112
Sep 16, 2021533.50p546.00p533.50p544.50p335,448
Sep 15, 2021535.50p548.50p535.50p537.50p303,908
Sep 14, 2021567.50p569.00p543.50p543.50p326,763
Sep 13, 2021562.00p570.50p558.50p569.00p12,554
Sep 10, 2021556.00p563.50p551.00p554.50p293,033
Sep 9, 2021547.00p558.50p547.00p556.00p320,032
Sep 8, 2021555.50p565.00p552.50p557.50p284,961
Sep 7, 2021566.00p573.00p565.50p566.00p400,296
Sep 6, 2021559.50p568.50p555.50p566.50p301,679
Sep 3, 2021563.00p570.00p365.25p560.50p541,875
Sep 2, 2021578.00p578.00p562.50p567.00p191,842
Sep 1, 2021575.50p575.50p563.50p568.50p503,101
Aug 31, 2021564.50p566.50p559.51p562.00p379,539
Aug 27, 2021569.00p569.50p562.50p566.00p168,780
Aug 26, 2021564.00p572.00p559.00p565.50p169,668
Aug 25, 2021565.00p572.50p561.50p570.00p338,822
Aug 24, 2021556.00p564.00p556.00p562.00p195,725
Aug 23, 2021553.00p574.00p548.00p556.50p277,764
Aug 20, 2021554.00p565.50p553.00p560.50p324,053
Aug 19, 2021551.50p563.00p548.00p557.00p240,478
Aug 18, 2021567.00p567.00p554.00p563.00p473,442
Aug 17, 2021546.00p564.50p546.00p554.00p277,685
Aug 16, 2021557.50p568.00p555.50p558.50p271,894
Aug 13, 2021570.50p573.00p567.50p569.00p280,358
Aug 12, 2021578.00p578.00p568.00p568.50p212,232
Aug 11, 2021566.00p571.00p561.50p570.00p228,337
Aug 10, 2021548.50p562.50p548.50p561.50p266,042
Aug 9, 2021548.00p562.50p548.00p559.50p242,514
Aug 6, 2021557.00p562.50p551.00p558.50p269,263
Aug 5, 2021555.00p562.00p548.50p558.50p281,063
Aug 4, 2021552.50p562.00p548.00p557.50p384,752
Aug 3, 2021550.00p564.00p550.00p556.00p283,125
Aug 2, 2021553.00p564.00p548.00p552.00p263,187
Jul 30, 2021549.00p557.00p541.50p552.50p487,056
Jul 29, 2021568.00p568.00p548.00p548.00p312,716
Jul 28, 2021537.50p558.50p537.50p554.50p548,329
Jul 27, 2021544.00p544.00p531.00p541.00p287,243
Jul 26, 2021531.50p545.50p527.50p541.50p262,970
Jul 23, 2021528.50p538.50p525.50p536.00p262,567
Jul 22, 2021537.00p537.00p526.50p527.00p379,465
Jul 21, 2021505.00p527.50p505.00p522.50p350,599
Jul 20, 2021500.50p514.50p496.80p505.00p685,301
Jul 19, 2021523.00p523.00p501.00p502.00p617,679
Jul 16, 2021536.50p536.50p520.00p523.00p321,646
Jul 15, 2021543.50p543.50p520.50p524.00p266,575
Jul 14, 2021539.50p541.00p533.50p537.00p201,725
Jul 13, 2021542.50p544.49p536.50p537.50p294,192
Showing 1 to 50 of 253