Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

Paragon Banking Group PLC (PAGL.XC)

771.00

-12.50

(-1.60%)

At close: February 19 at 4:29:47 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 19, 2025	783.50	784.00	771.00	771.00	771.00	33,967
Feb 18, 2025	789.00	792.50	781.00	783.50	783.50	40,504
Feb 17, 2025	791.50	793.00	786.50	790.00	790.00	37,604
Feb 14, 2025	790.00	796.00	787.50	789.50	789.50	35,247
Feb 13, 2025	789.50	793.50	785.75	790.00	790.00	35,769
Feb 12, 2025	796.00	803.50	784.50	789.00	789.00	123,141
Feb 11, 2025	779.75	793.50	779.75	791.00	791.00	39,172
Feb 10, 2025	780.00	795.75	779.00	790.00	790.00	45,065
Feb 7, 2025	775.50	785.00	771.50	775.50	775.50	79,231
Feb 6, 2025	2,720.00 Dividend
Feb 6, 2025	781.50	781.50	755.50	770.00	770.00	66,939
Feb 5, 2025	788.50	792.00	780.00	782.00	754.80	34,882
Feb 4, 2025	786.50	794.50	783.00	790.25	762.76	45,749
Feb 3, 2025	792.50	795.75	779.50	789.00	761.56	115,877
Jan 31, 2025	768.50	805.50	766.00	803.00	775.07	100,305
Jan 30, 2025	765.00	772.50	764.00	768.00	741.29	99,442
Jan 29, 2025	751.50	765.50	751.00	762.50	735.98	52,263
Jan 28, 2025	746.75	755.50	739.00	752.00	725.84	97,396
Jan 27, 2025	760.00	765.00	731.50	737.00	711.37	50,985
Jan 24, 2025	767.00	775.50	762.50	766.50	739.84	93,538
Jan 23, 2025	754.75	764.50	746.50	762.00	735.50	85,533
Jan 22, 2025	739.50	753.50	739.50	752.50	726.33	63,045
Jan 21, 2025	743.50	752.00	737.50	749.00	722.95	35,063
Jan 20, 2025	740.00	740.00	728.00	737.00	711.37	44,624
Jan 17, 2025	728.75	737.50	727.50	731.50	706.06	50,812
Jan 16, 2025	726.50	727.50	717.50	726.50	701.23	51,956
Jan 15, 2025	718.50	728.25	709.00	726.00	700.75	78,677
Jan 14, 2025	704.50	704.50	693.00	699.50	675.17	30,700
Jan 13, 2025	686.50	700.50	686.50	697.00	672.76	46,966
Jan 10, 2025	700.50	702.00	687.00	689.50	665.52	60,452
Jan 9, 2025	696.00	703.50	689.50	699.50	675.17	77,778
Jan 8, 2025	750.00	750.00	698.50	699.00	674.69	86,765
Jan 7, 2025	759.00	759.00	741.00	745.00	719.09	43,569
Jan 6, 2025	745.25	754.50	742.50	753.50	727.29	82,075
Jan 3, 2025	748.50	750.50	742.50	745.50	719.57	20,809
Jan 2, 2025	743.50	754.00	740.75	749.00	722.95	23,799
Dec 31, 2024	737.50	744.50	737.50	743.00	717.16	5,804
Dec 30, 2024	735.00	737.00	729.00	736.00	710.40	18,045
Dec 27, 2024	735.50	740.25	730.50	732.50	707.02	30,156
Dec 24, 2024	728.00	743.00	728.00	740.25	714.50	7,740
Dec 23, 2024	728.75	731.50	723.50	727.25	701.95	19,595
Dec 20, 2024	730.00	733.50	724.00	731.25	705.82	36,418
Dec 19, 2024	736.50	736.50	724.50	733.50	707.99	72,814
Dec 18, 2024	744.00	745.00	734.00	735.50	709.92	86,826
Dec 17, 2024	772.00	772.00	744.50	745.00	719.09	99,723
Dec 16, 2024	781.00	781.00	769.50	771.50	744.67	107,534
Dec 13, 2024	779.50	784.00	771.75	773.75	746.84	76,324
Dec 12, 2024	780.50	781.50	772.50	772.50	745.63	131,563
Dec 11, 2024	782.50	796.00	779.00	780.75	753.59	111,348
Dec 10, 2024	785.00	787.75	778.50	781.50	754.32	42,529
Dec 9, 2024	803.00	806.50	790.00	790.00	762.52	62,076
Dec 6, 2024	783.50	811.00	783.50	800.50	772.66	91,879
Dec 5, 2024	793.50	795.50	779.50	787.50	760.11	49,550
Dec 4, 2024	796.00	803.00	793.50	794.00	766.38	58,831
Dec 3, 2024	760.50	795.00	748.00	793.00	765.42	138,036
Dec 2, 2024	762.50	762.50	748.50	752.50	726.33	42,988
Nov 29, 2024	748.50	760.00	747.50	759.50	733.08	36,509
Nov 28, 2024	730.75	748.00	730.75	746.00	720.05	20,911
Nov 27, 2024	726.50	732.50	723.25	728.50	703.16	43,458
Nov 26, 2024	743.50	743.50	726.50	729.75	704.37	16,766
Nov 25, 2024	730.00	742.00	722.00	740.50	714.74	43,613
Nov 22, 2024	734.00	737.00	724.00	728.00	702.68	37,030
Nov 21, 2024	727.00	733.50	724.50	731.00	705.57	29,799
Nov 20, 2024	729.50	729.50	715.25	723.50	698.33	36,496
Nov 19, 2024	729.50	729.50	712.50	725.50	700.27	12,983
Nov 18, 2024	719.00	725.75	717.75	724.50	699.30	61,160
Nov 15, 2024	709.00	727.00	709.00	720.00	694.96	48,136
Nov 14, 2024	703.50	710.00	701.00	708.00	683.37	44,774
Nov 13, 2024	712.50	720.00	694.00	700.50	676.13	115,252
Nov 12, 2024	705.00	714.75	700.00	713.00	688.20	62,664
Nov 11, 2024	690.75	718.00	690.00	711.00	686.27	65,553
Nov 8, 2024	688.00	690.50	683.00	684.50	660.69	33,414
Nov 7, 2024	673.00	687.50	672.00	687.00	663.10	82,856
Nov 6, 2024	692.50	699.50	670.00	671.00	647.66	111,339
Nov 5, 2024	693.00	696.25	675.00	682.00	658.28	147,426
Nov 4, 2024	693.00	693.00	686.50	688.75	664.79	38,428
Nov 1, 2024	689.00	695.50	687.00	691.50	667.45	67,464
Oct 31, 2024	701.50	702.00	685.25	686.25	662.38	144,178
Oct 30, 2024	700.00	710.50	695.00	700.50	676.13	116,355
Oct 29, 2024	720.00	720.00	696.00	696.50	672.27	74,099
Oct 28, 2024	744.50	752.50	721.00	721.50	696.40	77,221
Oct 25, 2024	741.50	749.50	740.00	746.00	720.05	41,143
Oct 24, 2024	738.50	748.50	738.25	746.50	720.53	36,139
Oct 23, 2024	744.00	749.00	737.50	737.50	711.85	39,694
Oct 22, 2024	742.50	755.00	738.50	752.75	726.57	43,764
Oct 21, 2024	760.50	768.00	744.50	745.50	719.57	42,974
Oct 18, 2024	760.50	770.50	760.50	764.75	738.15	20,434
Oct 17, 2024	748.00	769.00	746.00	767.50	740.80	47,360
Oct 16, 2024	743.50	752.00	740.50	748.50	722.47	87,710
Oct 15, 2024	753.50	759.50	719.25	739.00	713.30	131,710
Oct 14, 2024	762.00	771.75	760.00	770.00	743.22	38,668
Oct 11, 2024	763.50	771.50	763.50	770.25	743.46	37,445
Oct 10, 2024	768.50	768.50	763.00	764.50	737.91	25,196
Oct 9, 2024	762.50	773.00	762.25	772.00	745.15	25,136
Oct 8, 2024	761.00	764.50	759.00	761.00	734.53	62,298
Oct 7, 2024	771.50	773.50	762.50	766.50	739.84	25,586
Oct 4, 2024	752.50	773.50	752.50	770.00	743.22	42,046
Oct 3, 2024	762.00	765.00	745.00	752.00	725.84	65,279
Oct 2, 2024	775.50	776.50	764.50	766.75	740.08	46,478
Oct 1, 2024	774.00	787.50	772.00	776.50	749.49	64,355
Sep 30, 2024	780.50	780.50	762.75	772.50	745.63	63,394
Sep 27, 2024	776.00	778.00	771.00	775.50	748.53	27,390
Sep 26, 2024	762.50	785.00	761.50	776.00	749.01	78,556
Sep 25, 2024	750.50	764.00	750.50	754.50	728.26	24,402
Sep 24, 2024	752.00	760.00	749.50	755.50	729.22	59,572
Sep 23, 2024	745.00	758.00	739.00	756.00	729.70	43,487
Sep 20, 2024	750.50	755.00	740.00	741.75	715.95	60,273
Sep 19, 2024	749.00	754.50	746.25	753.00	726.81	42,380
Sep 18, 2024	746.50	749.50	743.50	746.00	720.05	44,539
Sep 17, 2024	757.00	757.00	745.50	747.00	721.02	46,523
Sep 16, 2024	741.50	753.50	741.00	750.00	723.91	60,460
Sep 13, 2024	737.50	747.50	736.00	745.00	719.09	35,997
Sep 12, 2024	740.00	749.50	733.00	738.00	712.33	52,706
Sep 11, 2024	735.50	738.00	729.00	732.50	707.02	65,967
Sep 10, 2024	739.50	746.50	734.00	736.50	710.88	50,456
Sep 9, 2024	744.50	750.00	739.50	742.00	716.19	56,270
Sep 6, 2024	762.50	762.50	738.50	738.50	712.81	37,635
Sep 5, 2024	765.00	775.00	761.50	766.00	739.36	42,781
Sep 4, 2024	747.00	769.50	744.75	764.50	737.91	93,347
Sep 3, 2024	769.50	771.50	756.50	759.00	732.60	26,563
Sep 2, 2024	771.50	772.50	760.50	769.00	742.25	21,025
Aug 30, 2024	772.00	779.50	770.00	771.50	744.67	61,933
Aug 29, 2024	770.00	781.00	769.50	776.00	749.01	26,418
Aug 28, 2024	785.00	785.50	771.00	774.00	747.08	57,278
Aug 27, 2024	789.00	789.50	770.50	785.75	758.42	61,185
Aug 23, 2024	779.50	790.75	779.50	790.00	762.52	22,486
Aug 22, 2024	787.25	788.25	772.50	781.50	754.32	30,859
Aug 21, 2024	775.00	777.00	769.00	776.00	749.01	52,246
Aug 20, 2024	772.00	782.50	763.00	765.00	738.39	21,704
Aug 19, 2024	764.75	782.50	763.50	776.50	749.49	28,847
Aug 16, 2024	770.00	778.50	770.00	773.00	746.11	55,389
Aug 15, 2024	765.00	777.50	757.00	774.75	747.80	50,797
Aug 14, 2024	774.00	774.00	768.00	769.00	742.25	46,253
Aug 13, 2024	767.50	769.50	762.00	765.00	738.39	33,310
Aug 12, 2024	768.00	773.00	761.75	769.25	742.49	19,935
Aug 9, 2024	752.50	766.50	752.00	756.50	730.19	17,135
Aug 8, 2024	749.00	757.00	735.00	752.50	726.33	19,892
Aug 7, 2024	737.00	753.50	737.00	750.00	723.91	32,193
Aug 6, 2024	736.50	750.00	732.00	737.50	711.85	44,527
Aug 5, 2024	742.00	745.75	722.50	742.50	716.67	31,252
Aug 2, 2024	775.00	779.00	756.50	757.25	730.91	43,156
Aug 1, 2024	817.00	817.00	782.00	782.50	755.28	32,851
Jul 31, 2024	819.50	819.50	798.75	799.50	771.69	31,530
Jul 30, 2024	781.50	815.00	781.50	807.00	778.93	30,059
Jul 29, 2024	789.25	808.50	787.75	787.75	760.35	59,022
Jul 26, 2024	770.50	804.00	770.50	802.00	774.10	46,153
Jul 25, 2024	765.00	773.50	752.50	772.00	745.15	24,819
Jul 24, 2024	765.50	778.00	765.50	778.00	750.94	16,793
Jul 23, 2024	779.50	784.50	774.00	776.75	749.73	29,038
Jul 22, 2024	771.00	782.50	768.75	780.50	753.35	22,771
Jul 19, 2024	770.00	777.00	768.00	771.00	744.18	15,157
Jul 18, 2024	753.50	779.00	752.50	772.00	745.15	23,708
Jul 17, 2024	761.50	768.75	754.00	757.00	730.67	10,807
Jul 16, 2024	749.00	756.50	744.50	754.00	727.77	40,158
Jul 15, 2024	736.50	757.00	736.50	753.00	726.81	18,826
Jul 12, 2024	752.50	752.50	741.50	744.00	718.12	17,570
Jul 11, 2024	753.00	756.00	741.00	753.50	727.29	38,850
Jul 10, 2024	738.00	762.00	736.50	758.50	732.12	19,095
Jul 9, 2024	752.50	753.50	737.50	738.75	713.05	19,686
Jul 8, 2024	755.00	755.00	739.00	747.50	721.50	12,145
Jul 5, 2024	739.00	760.00	737.50	748.50	722.47	31,356
Jul 4, 2024	1,320.00 Dividend
Jul 4, 2024	739.50	740.00	731.50	734.00	708.47	15,019
Jul 3, 2024	731.00	746.00	727.50	746.00	707.31	31,745
Jul 2, 2024	727.50	735.50	726.00	726.50	688.82	26,800
Jul 1, 2024	749.25	749.25	738.00	741.00	702.57	8,141
Jun 28, 2024	748.25	751.50	736.00	739.50	701.15	11,436
Jun 27, 2024	745.00	753.25	745.00	750.00	711.10	6,990
Jun 26, 2024	756.50	756.50	737.00	749.50	710.63	24,572
Jun 25, 2024	765.50	765.50	754.00	755.25	716.08	16,501
Jun 24, 2024	745.50	764.50	743.50	763.75	724.14	47,368
Jun 21, 2024	753.50	754.00	744.00	745.00	706.36	30,866
Jun 20, 2024	769.50	772.50	757.50	762.00	722.48	60,986
Jun 19, 2024	778.50	785.50	773.50	773.50	733.39	28,737
Jun 18, 2024	770.00	777.00	765.00	774.50	734.33	26,076
Jun 17, 2024	747.00	758.50	742.00	752.50	713.47	34,540
Jun 14, 2024	732.00	738.50	729.50	738.00	699.73	21,867
Jun 13, 2024	758.00	758.00	734.50	740.50	702.10	72,386
Jun 12, 2024	743.00	752.50	736.50	752.50	713.47	59,079
Jun 11, 2024	757.50	762.50	744.00	744.00	705.42	32,184
Jun 10, 2024	750.00	761.50	750.00	753.50	714.42	36,498
Jun 7, 2024	753.00	754.50	744.50	746.00	707.31	34,102
Jun 6, 2024	753.25	757.50	749.50	753.50	714.42	32,824
Jun 5, 2024	851.50	851.50	751.00	751.50	712.53	121,463
Jun 4, 2024	770.00	773.00	764.00	769.00	729.12	70,579
Jun 3, 2024	771.50	781.00	763.25	779.00	738.60	88,307
May 31, 2024	754.00	767.25	754.00	760.00	720.59	50,360
May 30, 2024	742.00	757.50	742.00	757.50	718.21	52,704
May 29, 2024	750.00	752.50	740.00	741.00	702.57	26,377
May 28, 2024	760.00	763.50	753.25	758.50	719.16	39,675
May 24, 2024	747.00	768.00	743.50	767.75	727.93	23,134
May 23, 2024	744.00	755.50	744.00	753.00	713.95	24,847
May 22, 2024	747.00	756.50	744.00	749.00	710.16	55,270
May 21, 2024	747.00	754.50	740.00	754.00	714.90	21,309
May 20, 2024	744.50	751.00	741.50	744.00	705.42	10,875
May 17, 2024	731.00	736.50	726.50	736.50	698.30	18,851
May 16, 2024	735.50	739.00	724.50	727.25	689.53	42,825
May 15, 2024	720.00	730.50	719.00	730.50	692.62	15,815
May 14, 2024	706.00	729.00	706.00	721.50	684.08	49,904
May 13, 2024	736.00	737.50	724.75	732.50	694.51	16,515
May 10, 2024	719.00	735.00	715.00	734.00	695.93	25,253
May 9, 2024	740.00	740.00	721.50	721.50	684.08	39,546
May 8, 2024	723.50	737.50	718.50	735.25	697.12	59,715
May 7, 2024	714.00	723.25	712.50	720.00	682.66	32,035
May 3, 2024	713.00	718.00	706.50	707.50	670.81	39,011
May 2, 2024	711.50	713.00	707.00	710.50	673.65	15,326
May 1, 2024	714.50	718.00	707.50	709.00	672.23	16,092
Apr 30, 2024	713.75	719.00	712.00	713.00	676.02	26,561
Apr 29, 2024	697.00	712.50	696.00	709.00	672.23	35,701
Apr 26, 2024	691.50	701.25	691.50	699.75	663.46	53,109
Apr 25, 2024	705.00	710.50	690.50	690.50	654.69	33,280
Apr 24, 2024	701.00	709.50	696.50	704.00	667.49	45,401
Apr 23, 2024	694.50	701.50	691.75	698.00	661.80	38,392
Apr 22, 2024	675.50	692.00	670.50	689.00	653.27	47,979
Apr 19, 2024	674.00	674.00	664.00	667.25	632.65	59,001
Apr 18, 2024	680.00	686.00	677.50	680.00	644.73	58,521
Apr 17, 2024	672.00	683.00	669.50	679.00	643.79	38,425
Apr 16, 2024	670.50	672.50	664.00	667.00	632.41	31,035
Apr 15, 2024	681.75	696.50	681.00	681.00	645.68	41,183
Apr 12, 2024	692.50	699.00	679.00	681.50	646.16	43,024
Apr 11, 2024	692.50	697.50	666.00	682.00	646.63	76,575
Apr 10, 2024	689.50	705.00	687.00	699.50	663.22	41,560
Apr 9, 2024	685.00	699.00	685.00	688.50	652.79	90,471
Apr 8, 2024	674.00	687.00	672.75	686.00	650.42	171,498
Apr 5, 2024	681.00	681.50	668.00	672.00	637.15	43,413
Apr 4, 2024	681.00	688.50	680.00	685.00	649.47	68,274
Apr 3, 2024	659.00	678.50	659.00	675.50	640.47	77,345
Apr 2, 2024	679.00	697.50	671.00	673.50	638.57	36,453
Mar 28, 2024	674.00	691.50	668.00	688.50	652.79	77,386
Mar 27, 2024	661.50	675.00	661.50	673.75	638.81	33,022
Mar 26, 2024	667.50	675.00	667.50	674.50	639.52	67,053
Mar 25, 2024	665.50	673.00	665.00	672.00	637.15	32,930
Mar 22, 2024	669.00	680.00	664.00	664.25	629.80	26,215
Mar 21, 2024	657.50	672.00	654.50	670.50	635.73	46,517
Mar 20, 2024	658.00	664.50	648.50	661.25	626.96	75,983
Mar 19, 2024	663.50	670.00	660.50	661.50	627.19	57,878
Mar 18, 2024	669.50	675.00	658.00	672.75	637.86	64,808
Mar 15, 2024	666.50	676.00	663.50	671.25	636.44	45,079
Mar 14, 2024	672.00	675.00	656.50	668.50	633.83	65,488
Mar 13, 2024	681.00	683.00	675.75	675.75	640.70	40,627
Mar 12, 2024	670.75	684.50	668.50	680.50	645.21	30,271
Mar 11, 2024	679.50	681.50	669.00	670.00	635.25	49,296
Mar 8, 2024	681.50	687.00	675.50	684.00	648.53	54,581
Mar 7, 2024	682.00	691.00	682.00	684.00	648.53	80,491
Mar 6, 2024	652.25	679.00	652.25	675.00	639.99	59,065
Mar 5, 2024	655.00	671.00	655.00	662.50	628.14	59,862
Mar 4, 2024	665.00	670.00	664.00	667.00	632.41	39,740
Mar 1, 2024	648.00	665.50	642.00	664.00	629.56	65,512
Feb 29, 2024	647.75	652.00	645.00	645.50	612.02	100,211
Feb 28, 2024	643.00	643.50	637.50	638.50	605.39	54,552
Feb 27, 2024	638.50	646.00	635.50	645.00	611.55	49,082
Feb 26, 2024	633.50	648.00	633.00	642.75	609.42	38,713
Feb 23, 2024	653.00	653.00	640.25	644.25	610.84	42,719
Feb 22, 2024	647.00	649.50	643.00	644.50	611.08	39,099
Feb 21, 2024	649.00	655.00	644.00	644.00	610.60	62,812
Feb 20, 2024	640.00	653.50	640.00	649.50	615.82	55,935
Feb 19, 2024	637.50	645.00	637.00	642.50	609.18	39,450