644.50p+1.50 (+0.23%)23 Feb 2024, 18:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Paragon Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 18, 2024694.00p698.00p689.50p693.00p515,410
Jan 17, 2024700.00p701.50p687.50p693.50p775,019
Jan 16, 2024702.00p712.50p701.50p708.00p1,339,418
Jan 15, 2024700.00p710.00p700.00p710.00p292,100
Jan 12, 2024700.00p713.00p700.00p707.00p444,868
Jan 11, 2024717.00p719.50p691.50p691.50p459,269
Jan 10, 2024705.00p715.00p705.00p709.50p649,478
Jan 9, 2024724.00p724.00p709.50p709.50p821,218
Jan 8, 2024702.00p722.00p699.00p717.00p409,053
Jan 5, 2024692.00p707.50p690.50p701.00p598,604
Jan 4, 2024679.50p712.50p679.50p704.50p701,916
Jan 3, 2024700.00p710.50p689.50p696.00p724,784
Jan 2, 2024711.50p711.50p692.50p694.00p653,170
Dec 29, 2023692.50p705.02p688.00p697.50p274,630
Dec 28, 2023704.00p704.00p686.00p688.50p407,723
Dec 27, 2023690.00p698.00p685.50p690.50p432,458
Dec 22, 2023691.50p693.00p684.00p689.50p382,587
Dec 21, 2023691.50p693.00p680.50p692.00p1,330,399
Dec 20, 2023673.50p691.50p668.50p691.50p1,709,185
Dec 19, 2023642.50p665.50p641.50p665.50p1,572,038
Dec 18, 2023632.50p644.00p626.50p644.00p560,077
Dec 15, 2023606.50p633.50p603.00p627.50p921,600
Dec 14, 2023598.00p617.00p583.18p614.50p693,757
Dec 13, 2023581.50p596.00p578.00p591.50p842,125
Dec 12, 2023562.50p571.00p559.00p571.00p646,639
Showing 1 to 50 of 252