527.00p-8.00 (-1.50%)18 Jun 2021, 17:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Paragon Banking Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021539.50p539.50p521.00p527.00p1,031,383
Jun 17, 2021522.00p538.50p522.00p535.00p977,065
Jun 16, 2021546.50p546.50p530.00p534.50p764,153
Jun 15, 2021558.00p558.00p539.00p541.50p467,239
Jun 14, 2021559.50p560.00p545.00p545.00p371,787
Jun 11, 2021553.50p560.50p539.50p555.50p306,856
Jun 10, 2021552.50p552.50p539.00p545.00p529,625
Jun 9, 2021572.00p572.00p529.50p539.50p905,171
Jun 8, 2021520.00p576.00p518.50p569.50p1,063,433
Jun 7, 2021519.00p519.00p506.50p512.00p266,920
Jun 4, 2021502.00p512.50p502.00p507.00p214,006
Jun 3, 2021516.50p516.50p504.00p508.50p353,179
Jun 2, 2021512.00p512.00p498.80p509.00p404,734
Jun 1, 2021490.00p503.00p488.40p502.00p341,640
May 28, 2021475.40p493.40p475.40p485.60p368,239
May 27, 2021480.00p494.40p480.00p485.00p1,374,031
May 26, 2021486.00p490.40p478.39p489.80p250,263
May 25, 2021486.00p490.60p476.20p482.00p364,217
May 24, 2021491.40p491.40p477.40p479.40p90,576
May 21, 2021487.00p488.40p479.20p481.80p232,532
May 20, 2021468.40p486.80p468.40p486.80p160,692
May 19, 2021478.60p487.40p475.00p480.00p364,740
May 18, 2021492.20p494.80p483.40p483.40p120,929
May 17, 2021496.00p498.80p486.20p488.00p292,663
May 14, 2021473.20p495.60p473.20p493.20p302,439
May 13, 2021483.00p485.40p473.80p485.00p753,437
May 12, 2021474.00p490.20p474.00p487.20p459,065
May 11, 2021487.80p493.60p478.80p485.00p1,021,288
May 10, 2021477.40p495.80p477.40p495.20p323,076
May 7, 2021475.80p493.80p475.80p489.20p299,856
May 6, 2021476.00p489.00p476.00p484.80p297,167
May 5, 2021464.00p481.20p464.00p481.00p496,270
May 4, 2021478.00p482.60p468.00p471.80p447,868
Apr 30, 2021470.60p473.80p460.00p470.40p447,332
Apr 29, 2021460.00p463.80p453.60p459.40p937,085
Apr 28, 2021465.80p465.80p456.40p458.60p241,218
Apr 27, 2021462.60p463.80p452.00p455.80p228,260
Apr 26, 2021452.20p462.20p449.57p461.60p246,376
Apr 23, 2021454.00p454.40p447.20p453.60p271,831
Apr 22, 2021439.00p452.80p439.00p452.20p276,902
Apr 21, 2021465.00p465.00p443.40p447.00p426,195
Apr 20, 2021473.40p475.60p453.40p454.00p283,243
Apr 19, 2021462.80p478.00p462.80p470.20p306,064
Apr 16, 2021468.20p481.40p468.20p472.20p314,044
Apr 15, 2021486.40p486.40p477.20p479.60p266,719
Apr 14, 2021475.20p481.40p470.20p478.00p294,973
Apr 13, 2021479.80p492.20p475.40p487.60p468,033
Apr 12, 2021473.80p483.80p470.31p475.80p237,238
Apr 9, 2021476.00p481.80p470.60p475.60p205,628
Apr 8, 2021474.00p477.40p467.20p477.00p483,540
Showing 1 to 50 of 253