787.00p-1.00 (-0.13%)14 Feb 2025, 16:35
Paragon Banking Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 790.00p | 797.00p | 787.00p | 787.00p | 315,047 |
Feb 13, 2025 | 787.00p | 794.49p | 785.00p | 788.00p | 351,803 |
Feb 12, 2025 | 798.00p | 804.00p | 784.50p | 789.00p | 528,288 |
Feb 11, 2025 | 778.00p | 793.50p | 778.00p | 789.00p | 201,789 |
Feb 10, 2025 | 781.00p | 796.00p | 773.50p | 785.00p | 365,571 |
Feb 7, 2025 | 753.50p | 786.00p | 753.50p | 773.00p | 454,439 |
Feb 6, 2025 | 800.00p | 800.00p | 753.82p | 768.00p | 461,251 |
Feb 5, 2025 | 790.00p | 799.00p | 779.00p | 781.00p | 673,463 |
Feb 4, 2025 | 790.00p | 796.00p | 783.20p | 788.50p | 509,153 |
Feb 3, 2025 | 783.50p | 797.50p | 779.00p | 790.50p | 779,041 |
Jan 31, 2025 | 771.50p | 806.00p | 766.00p | 803.50p | 1,241,252 |
Jan 30, 2025 | 763.00p | 775.50p | 760.01p | 766.00p | 993,954 |
Jan 29, 2025 | 750.00p | 765.50p | 750.00p | 762.50p | 195,911 |
Jan 28, 2025 | 737.00p | 755.50p | 737.00p | 752.50p | 641,657 |
Jan 27, 2025 | 768.00p | 768.00p | 730.50p | 737.00p | 688,790 |
Jan 24, 2025 | 767.50p | 775.56p | 758.05p | 761.50p | 542,401 |
Jan 23, 2025 | 761.50p | 769.00p | 746.50p | 762.50p | 407,377 |
Jan 22, 2025 | 761.50p | 761.50p | 731.00p | 749.50p | 715,954 |
Jan 21, 2025 | 752.00p | 752.50p | 733.00p | 747.50p | 204,828 |
Jan 20, 2025 | 750.00p | 750.00p | 727.50p | 734.00p | 275,798 |
Jan 17, 2025 | 708.50p | 737.50p | 708.50p | 730.00p | 402,434 |
Jan 16, 2025 | 741.00p | 741.00p | 717.50p | 727.50p | 266,034 |
Jan 15, 2025 | 708.00p | 727.50p | 695.00p | 726.00p | 318,136 |
Jan 14, 2025 | 714.00p | 714.00p | 692.00p | 697.50p | 217,491 |
Jan 13, 2025 | 685.00p | 701.00p | 684.50p | 694.50p | 334,442 |
Jan 10, 2025 | 715.00p | 715.00p | 687.00p | 688.00p | 352,001 |
Jan 9, 2025 | 697.00p | 707.00p | 690.50p | 700.50p | 1,005,863 |
Jan 8, 2025 | 749.00p | 750.00p | 698.00p | 700.00p | 662,803 |
Jan 7, 2025 | 767.00p | 767.00p | 741.00p | 747.50p | 328,543 |
Jan 6, 2025 | 763.00p | 763.00p | 739.00p | 752.00p | 1,278,583 |
Jan 3, 2025 | 735.50p | 751.00p | 735.50p | 745.50p | 138,294 |
Jan 2, 2025 | 744.00p | 754.25p | 740.50p | 750.00p | 129,550 |
Dec 31, 2024 | 735.50p | 744.50p | 735.50p | 743.50p | 38,767 |
Dec 30, 2024 | 736.00p | 741.50p | 725.50p | 735.50p | 82,889 |
Dec 27, 2024 | 721.50p | 740.00p | 720.50p | 735.50p | 130,761 |
Dec 24, 2024 | 736.00p | 743.00p | 730.76p | 743.00p | 69,056 |
Dec 23, 2024 | 720.00p | 731.50p | 720.00p | 729.00p | 175,017 |
Dec 20, 2024 | 745.50p | 745.50p | 724.00p | 735.50p | 661,702 |
Dec 19, 2024 | 754.50p | 754.50p | 724.00p | 737.00p | 652,859 |
Dec 18, 2024 | 732.50p | 749.50p | 732.50p | 739.50p | 474,702 |
Dec 17, 2024 | 767.50p | 773.00p | 744.50p | 745.00p | 698,353 |
Dec 16, 2024 | 791.00p | 791.00p | 769.50p | 771.50p | 640,224 |
Dec 13, 2024 | 760.50p | 786.00p | 760.50p | 777.50p | 315,095 |
Dec 12, 2024 | 782.00p | 782.00p | 772.00p | 776.00p | 450,279 |
Dec 11, 2024 | 770.00p | 797.50p | 770.00p | 778.50p | 929,816 |
Dec 10, 2024 | 785.00p | 789.50p | 778.50p | 786.00p | 486,008 |
Dec 9, 2024 | 818.00p | 818.00p | 790.00p | 790.00p | 277,932 |
Dec 6, 2024 | 784.50p | 811.25p | 777.47p | 803.50p | 548,512 |
Dec 5, 2024 | 781.00p | 797.50p | 779.50p | 787.50p | 436,309 |
Dec 4, 2024 | 793.50p | 803.50p | 792.50p | 794.50p | 422,807 |
Most Read
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 |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.