Shares Magazine
858.00p+9.00 (+1.06%)02 May 2025, 17:42
Paragon Banking Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 854.50p | 861.50p | 843.50p | 858.00p | 373,160 |
| May 1, 2025 | 856.00p | 856.00p | 839.50p | 849.00p | 525,968 |
| Apr 30, 2025 | 814.00p | 843.50p | 814.00p | 843.00p | 461,468 |
| Apr 29, 2025 | 832.00p | 843.00p | 830.50p | 837.00p | 268,049 |
| Apr 28, 2025 | 823.00p | 838.50p | 822.00p | 835.50p | 309,613 |
| Apr 25, 2025 | 825.00p | 837.00p | 819.50p | 824.00p | 369,448 |
| Apr 24, 2025 | 812.50p | 831.00p | 812.50p | 822.00p | 403,433 |
| Apr 23, 2025 | 808.00p | 823.50p | 806.38p | 819.00p | 301,013 |
| Apr 22, 2025 | 799.00p | 810.50p | 791.32p | 796.50p | 551,253 |
| Apr 17, 2025 | 785.50p | 802.00p | 783.50p | 798.50p | 185,967 |
| Apr 16, 2025 | 768.50p | 789.50p | 766.50p | 785.50p | 317,691 |
| Apr 15, 2025 | 750.50p | 772.50p | 750.50p | 772.50p | 160,971 |
| Apr 14, 2025 | 737.50p | 757.50p | 726.00p | 754.50p | 229,697 |
| Apr 11, 2025 | 730.00p | 732.00p | 705.00p | 721.00p | 391,524 |
| Apr 10, 2025 | 740.00p | 747.00p | 720.00p | 722.00p | 397,716 |
| Apr 9, 2025 | 708.00p | 717.00p | 699.00p | 705.00p | 385,595 |
| Apr 8, 2025 | 710.50p | 736.00p | 698.50p | 724.50p | 360,190 |
| Apr 7, 2025 | 670.00p | 726.00p | 650.50p | 695.00p | 899,348 |
| Apr 4, 2025 | 722.00p | 740.50p | 674.50p | 686.50p | 818,821 |
| Apr 3, 2025 | 737.50p | 753.00p | 731.50p | 740.00p | 362,777 |
| Apr 2, 2025 | 745.50p | 756.50p | 741.99p | 755.00p | 362,154 |
| Apr 1, 2025 | 752.50p | 756.00p | 739.50p | 751.50p | 807,316 |
| Mar 31, 2025 | 755.50p | 776.50p | 724.11p | 736.50p | 497,001 |
| Mar 28, 2025 | 793.00p | 793.00p | 767.50p | 772.50p | 411,050 |
| Mar 27, 2025 | 777.50p | 780.00p | 768.50p | 778.00p | 380,082 |
| Mar 26, 2025 | 773.00p | 785.50p | 773.00p | 777.50p | 430,873 |
| Mar 25, 2025 | 782.00p | 782.00p | 764.00p | 772.00p | 297,889 |
| Mar 24, 2025 | 765.00p | 771.50p | 761.00p | 763.50p | 375,257 |
| Mar 21, 2025 | 758.00p | 766.00p | 754.00p | 762.50p | 1,305,328 |
| Mar 20, 2025 | 762.00p | 774.00p | 751.50p | 757.00p | 586,943 |
| Mar 19, 2025 | 761.50p | 767.00p | 754.00p | 762.00p | 324,176 |
| Mar 18, 2025 | 756.00p | 759.50p | 747.00p | 753.50p | 311,819 |
| Mar 17, 2025 | 722.00p | 750.00p | 722.00p | 742.00p | 312,496 |
| Mar 14, 2025 | 733.00p | 744.50p | 716.00p | 738.00p | 249,063 |
| Mar 13, 2025 | 724.00p | 728.00p | 712.50p | 712.50p | 408,811 |
| Mar 12, 2025 | 713.00p | 724.48p | 708.50p | 722.00p | 170,357 |
| Mar 11, 2025 | 703.50p | 721.50p | 703.50p | 707.00p | 380,592 |
| Mar 10, 2025 | 750.50p | 753.50p | 713.50p | 714.50p | 402,766 |
| Mar 7, 2025 | 749.50p | 749.50p | 727.00p | 739.00p | 296,786 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.