787.00p-1.00 (-0.13%)14 Feb 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Paragon Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 14, 2025790.00p797.00p787.00p787.00p315,047
Feb 13, 2025787.00p794.49p785.00p788.00p351,803
Feb 12, 2025798.00p804.00p784.50p789.00p528,288
Feb 11, 2025778.00p793.50p778.00p789.00p201,789
Feb 10, 2025781.00p796.00p773.50p785.00p365,571
Feb 7, 2025753.50p786.00p753.50p773.00p454,439
Feb 6, 2025800.00p800.00p753.82p768.00p461,251
Feb 5, 2025790.00p799.00p779.00p781.00p673,463
Feb 4, 2025790.00p796.00p783.20p788.50p509,153
Feb 3, 2025783.50p797.50p779.00p790.50p779,041
Jan 31, 2025771.50p806.00p766.00p803.50p1,241,252
Jan 30, 2025763.00p775.50p760.01p766.00p993,954
Jan 29, 2025750.00p765.50p750.00p762.50p195,911
Jan 28, 2025737.00p755.50p737.00p752.50p641,657
Jan 27, 2025768.00p768.00p730.50p737.00p688,790
Jan 24, 2025767.50p775.56p758.05p761.50p542,401
Jan 23, 2025761.50p769.00p746.50p762.50p407,377
Jan 22, 2025761.50p761.50p731.00p749.50p715,954
Jan 21, 2025752.00p752.50p733.00p747.50p204,828
Jan 20, 2025750.00p750.00p727.50p734.00p275,798
Jan 17, 2025708.50p737.50p708.50p730.00p402,434
Jan 16, 2025741.00p741.00p717.50p727.50p266,034
Jan 15, 2025708.00p727.50p695.00p726.00p318,136
Jan 14, 2025714.00p714.00p692.00p697.50p217,491
Jan 13, 2025685.00p701.00p684.50p694.50p334,442
Jan 10, 2025715.00p715.00p687.00p688.00p352,001
Jan 9, 2025697.00p707.00p690.50p700.50p1,005,863
Jan 8, 2025749.00p750.00p698.00p700.00p662,803
Jan 7, 2025767.00p767.00p741.00p747.50p328,543
Jan 6, 2025763.00p763.00p739.00p752.00p1,278,583
Jan 3, 2025735.50p751.00p735.50p745.50p138,294
Jan 2, 2025744.00p754.25p740.50p750.00p129,550
Dec 31, 2024735.50p744.50p735.50p743.50p38,767
Dec 30, 2024736.00p741.50p725.50p735.50p82,889
Dec 27, 2024721.50p740.00p720.50p735.50p130,761
Dec 24, 2024736.00p743.00p730.76p743.00p69,056
Dec 23, 2024720.00p731.50p720.00p729.00p175,017
Dec 20, 2024745.50p745.50p724.00p735.50p661,702
Dec 19, 2024754.50p754.50p724.00p737.00p652,859
Dec 18, 2024732.50p749.50p732.50p739.50p474,702
Dec 17, 2024767.50p773.00p744.50p745.00p698,353
Dec 16, 2024791.00p791.00p769.50p771.50p640,224
Dec 13, 2024760.50p786.00p760.50p777.50p315,095
Dec 12, 2024782.00p782.00p772.00p776.00p450,279
Dec 11, 2024770.00p797.50p770.00p778.50p929,816
Dec 10, 2024785.00p789.50p778.50p786.00p486,008
Dec 9, 2024818.00p818.00p790.00p790.00p277,932
Dec 6, 2024784.50p811.25p777.47p803.50p548,512
Dec 5, 2024781.00p797.50p779.50p787.50p436,309
Dec 4, 2024793.50p803.50p792.50p794.50p422,807
Showing 1 to 50 of 253