Shares Magazine
739.00p+6.50 (+0.89%)07 Mar 2025, 16:35
Paragon Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 725.00p | 744.00p | 725.00p | 732.50p | 397,762 |
| Mar 5, 2025 | 709.50p | 750.80p | 709.50p | 736.00p | 326,174 |
| Mar 4, 2025 | 740.50p | 753.75p | 724.00p | 728.00p | 1,592,670 |
| Mar 3, 2025 | 758.00p | 763.50p | 751.00p | 757.50p | 335,574 |
| Feb 28, 2025 | 753.50p | 760.38p | 747.00p | 756.00p | 731,919 |
| Feb 27, 2025 | 740.50p | 763.00p | 740.50p | 753.50p | 459,778 |
| Feb 26, 2025 | 760.50p | 767.50p | 754.00p | 756.00p | 316,146 |
| Feb 25, 2025 | 765.50p | 765.50p | 733.00p | 753.00p | 2,923,624 |
| Feb 24, 2025 | 780.00p | 780.00p | 744.00p | 751.00p | 313,183 |
| Feb 21, 2025 | 762.50p | 773.00p | 759.50p | 760.50p | 553,758 |
| Feb 20, 2025 | 768.50p | 781.00p | 758.00p | 761.00p | 304,703 |
| Feb 19, 2025 | 780.00p | 788.50p | 771.00p | 771.50p | 316,723 |
| Feb 18, 2025 | 805.50p | 805.50p | 781.00p | 781.00p | 348,834 |
| Feb 17, 2025 | 809.00p | 809.00p | 781.50p | 789.00p | 264,186 |
| 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 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |