Paragon Banking Group PLC PAG
LSE · Birleşik Krallık · Finans
GBp 719,00-23,50 (-%3,16)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 719,00 | -%3,16 | GBp 736,00 | GBp 737,94 | GBp 717,50 | 214,16K |
| 2026-09-30 | GBp 742,50 | -%0,34 | GBp 740,00 | GBp 755,50 | GBp 740,00 | 318,88K |
| 2026-09-29 | GBp 745,00 | +%0,34 | GBp 754,50 | GBp 754,50 | GBp 743,50 | 156,87K |
| 2026-09-28 | GBp 742,50 | -%0,34 | GBp 763,00 | GBp 763,00 | GBp 742,50 | 230,83K |
| 2026-09-25 | GBp 745,00 | +%0,34 | GBp 740,50 | GBp 755,50 | GBp 738,50 | 486,23K |
| 2026-09-24 | GBp 742,50 | -%2,04 | GBp 759,50 | GBp 762,50 | GBp 742,00 | 162,32K |
| 2026-09-23 | GBp 758,00 | -%2,32 | GBp 778,50 | GBp 786,00 | GBp 758,00 | 215,70K |
| 2026-09-22 | GBp 776,00 | -%1,59 | GBp 782,50 | GBp 793,50 | GBp 776,00 | 126,26K |
| 2026-09-21 | GBp 788,50 | +%2,40 | GBp 779,50 | GBp 791,50 | GBp 771,50 | 65,33K |
| 2026-09-18 | GBp 770,00 | -%1,41 | GBp 770,50 | GBp 790,00 | GBp 770,00 | 725,77K |
| 2026-09-17 | GBp 781,00 | -%0,57 | GBp 787,00 | GBp 793,00 | GBp 781,00 | 189,88K |
| 2026-09-16 | GBp 785,50 | +%1,81 | GBp 770,00 | GBp 792,50 | GBp 770,00 | 164,77K |
| 2026-09-15 | GBp 771,50 | -%0,19 | GBp 770,00 | GBp 778,50 | GBp 769,50 | 245,45K |
| 2026-09-14 | GBp 773,00 | -%0,39 | GBp 781,00 | GBp 782,50 | GBp 764,50 | 307,45K |
| 2026-09-11 | GBp 776,00 | -%0,83 | GBp 779,00 | GBp 788,00 | GBp 769,89 | 224,96K |
| 2026-09-10 | GBp 782,50 | -%0,95 | GBp 789,00 | GBp 794,00 | GBp 779,50 | 215,77K |
| 2026-09-09 | GBp 790,00 | -%1,68 | GBp 799,00 | GBp 802,00 | GBp 788,00 | 262,09K |
| 2026-09-08 | GBp 803,50 | -%1,71 | GBp 813,00 | GBp 818,50 | GBp 794,00 | 301,50K |
| 2026-09-07 | GBp 817,50 | -%0,18 | GBp 805,00 | GBp 825,50 | GBp 805,00 | 160,35K |
| 2026-09-04 | GBp 819,00 | -%0,67 | GBp 828,00 | GBp 832,00 | GBp 819,00 | 231,77K |
| 2026-09-03 | GBp 824,50 | +%1,17 | GBp 813,00 | GBp 830,00 | GBp 809,50 | 235,34K |
| 2026-09-02 | GBp 815,00 | +%0,93 | GBp 812,50 | GBp 830,50 | GBp 802,00 | 440,54K |
| 2026-09-01 | GBp 807,50 | +%1,25 | GBp 817,50 | GBp 817,50 | GBp 793,00 | 483,27K |
| 2026-08-28 | GBp 797,50 | +%0,19 | GBp 793,50 | GBp 814,00 | GBp 793,00 | 786,69K |
| 2026-08-27 | GBp 796,00 | -%0,13 | GBp 793,50 | GBp 813,00 | GBp 793,50 | 511,40K |
| 2026-08-26 | GBp 797,00 | -%2,09 | GBp 804,00 | GBp 830,00 | GBp 795,00 | 394,35K |
| 2026-08-25 | GBp 814,00 | -%0,12 | GBp 808,00 | GBp 821,50 | GBp 808,00 | 164,00K |
| 2026-08-24 | GBp 815,00 | -%0,43 | GBp 822,00 | GBp 826,00 | GBp 809,00 | 106,92K |
| 2026-08-21 | GBp 818,50 | +%1,30 | GBp 807,00 | GBp 821,50 | GBp 806,50 | 273,09K |
| 2026-08-20 | GBp 808,00 | -%0,12 | GBp 832,00 | GBp 832,00 | GBp 804,50 | 199,98K |
| 2026-08-19 | GBp 809,00 | -%1,94 | GBp 825,00 | GBp 829,75 | GBp 809,00 | 336,13K |
| 2026-08-18 | GBp 825,00 | -%0,84 | GBp 811,00 | GBp 837,00 | GBp 811,00 | 278,58K |
| 2026-08-17 | GBp 832,00 | -%0,06 | GBp 820,00 | GBp 834,50 | GBp 820,00 | 187,36K |
| 2026-08-14 | GBp 832,50 | +%2,02 | GBp 827,50 | GBp 838,50 | GBp 820,00 | 301,53K |
| 2026-08-13 | GBp 816,00 | -%0,18 | GBp 839,50 | GBp 858,00 | GBp 813,75 | 1,12M |
| 2026-08-12 | GBp 817,50 | -%0,30 | GBp 811,00 | GBp 830,00 | GBp 805,50 | 642,72K |
| 2026-08-11 | GBp 820,00 | +%1,23 | GBp 827,00 | GBp 828,50 | GBp 807,33 | 523,24K |
| 2026-08-10 | GBp 810,00 | -%2,06 | GBp 808,00 | GBp 835,50 | GBp 806,00 | 254,25K |
| 2026-08-07 | GBp 827,00 | -%0,36 | GBp 813,00 | GBp 831,50 | GBp 813,00 | 730,65K |
| 2026-08-06 | GBp 830,00 | -%1,25 | GBp 835,00 | GBp 846,50 | GBp 825,67 | 286,63K |
| 2026-08-05 | GBp 840,50 | -%0,65 | GBp 847,50 | GBp 855,00 | GBp 840,50 | 446,58K |
| 2026-08-04 | GBp 846,00 | -%0,76 | GBp 856,50 | GBp 861,00 | GBp 836,50 | 391,00K |
| 2026-08-03 | GBp 852,50 | +%1,85 | GBp 843,00 | GBp 857,50 | GBp 839,50 | 223,10K |
| 2026-07-31 | GBp 837,00 | -%1,06 | GBp 872,00 | GBp 872,00 | GBp 835,00 | 325,97K |
| 2026-07-30 | GBp 846,00 | +%0,24 | GBp 845,00 | GBp 857,50 | GBp 834,50 | 255,56K |
| 2026-07-29 | GBp 844,00 | +%2,55 | GBp 823,50 | GBp 873,00 | GBp 822,50 | 909,19K |
| 2026-07-28 | GBp 823,00 | +%0,55 | GBp 840,00 | GBp 840,00 | GBp 814,50 | 593,10K |
| 2026-07-27 | GBp 818,50 | +%0,37 | GBp 826,50 | GBp 837,50 | GBp 812,50 | 265,72K |
| 2026-07-24 | GBp 815,50 | +%2,00 | GBp 801,50 | GBp 815,50 | GBp 799,00 | 231,42K |
| 2026-07-23 | GBp 799,50 | -%1,84 | GBp 803,50 | GBp 824,00 | GBp 799,00 | 226,08K |
| 2026-07-22 | GBp 814,50 | +%0,80 | GBp 812,00 | GBp 821,50 | GBp 797,25 | 402,06K |
| 2026-07-21 | GBp 808,00 | +%0,19 | GBp 825,00 | GBp 825,00 | GBp 805,00 | 425,82K |
| 2026-07-20 | GBp 806,50 | +%0,25 | GBp 805,00 | GBp 816,50 | GBp 799,00 | 323,57K |
| 2026-07-17 | GBp 804,50 | +%1,00 | GBp 777,00 | GBp 807,00 | GBp 777,00 | 311,11K |
| 2026-07-16 | GBp 796,50 | +%0,06 | GBp 798,00 | GBp 807,50 | GBp 784,00 | 642,70K |
| 2026-07-15 | GBp 796,00 | -%0,13 | GBp 806,50 | GBp 806,50 | GBp 785,00 | 380,04K |
| 2026-07-14 | GBp 797,00 | +%0,50 | GBp 790,00 | GBp 803,96 | GBp 784,00 | 327,95K |
| 2026-07-13 | GBp 793,00 | -%0,38 | GBp 805,00 | GBp 805,00 | GBp 789,50 | 310,57K |
| 2026-07-10 | GBp 796,00 | +%2,51 | GBp 782,50 | GBp 798,00 | GBp 781,50 | 319,30K |
| 2026-07-09 | GBp 776,50 | +%1,30 | GBp 776,50 | GBp 782,50 | GBp 770,00 | 312,25K |
| 2026-07-08 | GBp 766,50 | -%2,23 | GBp 784,50 | GBp 786,50 | GBp 755,50 | 615,87K |
| 2026-07-07 | GBp 784,00 | -%0,38 | GBp 784,00 | GBp 797,00 | GBp 783,23 | 1,32M |
| 2026-07-06 | GBp 787,00 | +%1,75 | GBp 780,00 | GBp 787,00 | GBp 767,50 | 559,29K |
| 2026-07-03 | GBp 773,50 | -%0,32 | GBp 761,50 | GBp 787,50 | GBp 737,00 | 150,37K |
| 2026-07-02 | GBp 776,00 | -%1,52 | GBp 763,50 | GBp 780,59 | GBp 763,50 | 372,54K |
| 2026-07-01 | GBp 788,00 | +%2,67 | GBp 793,00 | GBp 793,00 | GBp 766,50 | 370,47K |
| 2026-06-30 | GBp 767,50 | +%0,59 | GBp 768,00 | GBp 778,50 | GBp 762,50 | 405,90K |
| 2026-06-29 | GBp 763,00 | -%1,99 | GBp 794,00 | GBp 794,00 | GBp 763,00 | 266,12K |
| 2026-06-26 | GBp 778,50 | -%1,70 | GBp 789,50 | GBp 793,00 | GBp 771,00 | 286,67K |
| 2026-06-25 | GBp 792,00 | +%1,34 | GBp 785,00 | GBp 796,00 | GBp 780,50 | 367,53K |
| 2026-06-24 | GBp 781,50 | +%1,96 | GBp 770,00 | GBp 789,00 | GBp 766,50 | 558,23K |
| 2026-06-23 | GBp 766,50 | +%0,20 | GBp 752,00 | GBp 771,00 | GBp 749,50 | 262,98K |
| 2026-06-22 | GBp 765,00 | -%0,13 | GBp 785,00 | GBp 785,00 | GBp 761,50 | 152,31K |
| 2026-06-19 | GBp 766,00 | -%0,91 | GBp 753,50 | GBp 772,00 | GBp 753,50 | 1,17M |
| 2026-06-18 | GBp 773,00 | -%0,51 | GBp 756,50 | GBp 776,50 | GBp 756,50 | 258,05K |
| 2026-06-17 | GBp 777,00 | +%1,37 | GBp 779,50 | GBp 779,50 | GBp 763,00 | 262,87K |
| 2026-06-16 | GBp 766,50 | +%1,46 | GBp 755,50 | GBp 770,00 | GBp 755,50 | 323,92K |
| 2026-06-15 | GBp 755,50 | -%0,53 | GBp 773,50 | GBp 778,00 | GBp 752,50 | 284,29K |
| 2026-06-12 | GBp 759,50 | +%2,36 | GBp 754,00 | GBp 764,00 | GBp 742,54 | 306,33K |
| 2026-06-11 | GBp 742,00 | +%0,47 | GBp 736,50 | GBp 746,00 | GBp 732,00 | 202,28K |
| 2026-06-10 | GBp 738,50 | +%1,23 | GBp 731,50 | GBp 742,00 | GBp 726,50 | 179,46K |
| 2026-06-09 | GBp 729,50 | -%0,41 | GBp 728,50 | GBp 748,00 | GBp 728,50 | 172,55K |
| 2026-06-08 | GBp 732,50 | -%1,55 | GBp 730,50 | GBp 749,50 | GBp 730,21 | 335,45K |
| 2026-06-05 | GBp 744,00 | -%1,00 | GBp 743,50 | GBp 755,50 | GBp 734,88 | 447,14K |
| 2026-06-04 | GBp 751,50 | +%1,83 | GBp 740,00 | GBp 751,50 | GBp 733,50 | 498,83K |
| 2026-06-03 | GBp 738,00 | +%0,48 | GBp 745,00 | GBp 751,50 | GBp 735,00 | 545,26K |
| 2026-06-02 | GBp 734,50 | -%0,41 | GBp 752,50 | GBp 770,00 | GBp 681,50 | 1,11M |
| 2026-06-01 | GBp 737,50 | -%3,78 | GBp 767,00 | GBp 767,50 | GBp 737,50 | 554,11K |
| 2026-05-29 | GBp 766,50 | +%0,86 | GBp 776,50 | GBp 776,50 | GBp 761,00 | 701,48K |
| 2026-05-28 | GBp 760,00 | +%0,53 | GBp 752,00 | GBp 765,50 | GBp 749,50 | 385,28K |