Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 900.00
+4.50 (0.50%)
At close: Jan 23, 2026
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 878.50 | 907.00 | 878.00 | 905.50 | - | 1.12% | 201,153 |
| Jan 22, 2026 | 894.50 | 901.50 | 877.50 | 895.50 | 895.50 | 1.24% | 462,232 |
| Jan 21, 2026 | 868.00 | 891.00 | 868.00 | 884.50 | 884.50 | -0.62% | 366,122 |
| Jan 20, 2026 | 898.00 | 898.50 | 886.50 | 890.00 | 890.00 | -0.84% | 420,469 |
| Jan 19, 2026 | 910.00 | 910.00 | 886.50 | 897.50 | 897.50 | -0.50% | 356,438 |
| Jan 16, 2026 | 903.00 | 909.10 | 887.50 | 902.00 | 902.00 | 0.61% | 501,812 |
| Jan 15, 2026 | 889.50 | 898.50 | 884.50 | 896.50 | 896.50 | 1.36% | 1,127,227 |
| Jan 14, 2026 | 864.50 | 884.50 | 864.50 | 884.50 | 884.50 | 0.63% | 426,722 |
| Jan 13, 2026 | 879.00 | 889.00 | 867.00 | 879.00 | 879.00 | 0.17% | 409,575 |
| Jan 12, 2026 | 870.00 | 890.50 | 865.50 | 877.50 | 877.50 | -0.40% | 432,130 |
| Jan 9, 2026 | 874.50 | 883.00 | 865.50 | 881.00 | 881.00 | 0.46% | 215,734 |
| Jan 8, 2026 | 866.00 | 886.50 | 862.00 | 877.00 | 877.00 | 1.04% | 282,590 |
| Jan 7, 2026 | 881.50 | 881.50 | 863.50 | 868.00 | 868.00 | -0.97% | 239,660 |
| Jan 6, 2026 | 898.00 | 903.00 | 876.50 | 876.50 | 876.50 | 1.51% | 391,703 |
| Jan 5, 2026 | 858.50 | 867.50 | 847.00 | 863.50 | 863.50 | 0.47% | 334,003 |
| Jan 2, 2026 | 875.00 | 875.00 | 854.00 | 859.50 | 859.50 | 0.59% | 265,764 |
| Dec 31, 2025 | 860.00 | 859.00 | 853.00 | 854.50 | 854.50 | -1.16% | 280,590 |
| Dec 30, 2025 | 875.00 | 875.00 | 854.00 | 864.50 | 864.50 | 0.82% | 135,625 |
| Dec 29, 2025 | 848.50 | 857.50 | 839.00 | 857.50 | 857.50 | 0.59% | 145,342 |
| Dec 24, 2025 | 862.50 | 864.00 | 852.50 | 852.50 | 852.50 | -0.87% | 46,006 |
| Dec 23, 2025 | 875.00 | 875.00 | 853.00 | 860.00 | 860.00 | -1.32% | 152,750 |
| Dec 22, 2025 | 858.00 | 882.50 | 856.50 | 871.50 | 871.50 | -1.30% | 787,568 |
| Dec 19, 2025 | 869.00 | 883.00 | 867.50 | 883.00 | 883.00 | 1.61% | 935,152 |
| Dec 18, 2025 | 853.50 | 879.50 | 853.50 | 869.00 | 869.00 | 0.58% | 533,998 |
| Dec 17, 2025 | 837.00 | 871.00 | 837.00 | 864.00 | 864.00 | 0.99% | 555,360 |
| Dec 16, 2025 | 838.50 | 863.50 | 838.50 | 855.50 | 855.50 | 0.06% | 854,188 |
| Dec 15, 2025 | 854.00 | 860.50 | 839.10 | 855.00 | 855.00 | 1.06% | 538,367 |
| Dec 12, 2025 | 830.00 | 854.50 | 830.00 | 846.00 | 846.00 | 1.20% | 504,823 |
| Dec 11, 2025 | 813.50 | 843.67 | 813.50 | 836.00 | 836.00 | 2.26% | 480,501 |
| Dec 10, 2025 | 804.50 | 817.50 | 795.50 | 817.50 | 817.50 | 1.11% | 828,595 |
| Dec 9, 2025 | 794.50 | 819.00 | 794.50 | 808.50 | 808.50 | 0.75% | 1,062,760 |
| Dec 8, 2025 | 805.50 | 810.00 | 791.50 | 802.50 | 802.50 | 1.78% | 481,350 |
| Dec 5, 2025 | 793.00 | 795.00 | 779.00 | 788.50 | 788.50 | 0.96% | 789,042 |
| Dec 4, 2025 | 780.00 | 805.50 | 775.00 | 781.00 | 781.00 | -0.70% | 1,012,533 |
| Dec 3, 2025 | 851.00 | 856.50 | 777.00 | 786.50 | 786.50 | -6.87% | 2,811,692 |
| Dec 2, 2025 | 830.00 | 849.50 | 830.00 | 844.50 | 844.50 | 0.36% | 459,852 |
| Dec 1, 2025 | 862.00 | 862.00 | 828.00 | 841.50 | 841.50 | -0.12% | 549,816 |
| Nov 28, 2025 | 840.00 | 860.00 | 840.00 | 842.50 | 842.50 | -2.03% | 429,214 |
| Nov 27, 2025 | 845.50 | 861.50 | 839.50 | 860.00 | 860.00 | 2.02% | 190,518 |
| Nov 26, 2025 | 809.50 | 843.50 | 809.50 | 843.00 | 843.00 | 1.81% | 1,168,872 |
| Nov 25, 2025 | 821.50 | 829.50 | 806.50 | 828.00 | 828.00 | 2.35% | 132,682 |
| Nov 24, 2025 | 825.00 | 825.00 | 798.00 | 809.00 | 809.00 | -0.06% | 454,716 |
| Nov 21, 2025 | 799.50 | 812.50 | 799.50 | 809.50 | 809.50 | -0.43% | 209,802 |
| Nov 20, 2025 | 827.50 | 828.50 | 812.50 | 813.00 | 813.00 | -0.97% | 233,315 |
| Nov 19, 2025 | 832.00 | 832.00 | 814.00 | 821.00 | 821.00 | 0.55% | 201,498 |
| Nov 18, 2025 | 807.00 | 818.00 | 802.00 | 816.50 | 816.50 | 0.12% | 813,369 |
| Nov 17, 2025 | 809.00 | 820.50 | 809.00 | 815.50 | 815.50 | -0.18% | 361,794 |
| Nov 14, 2025 | 814.00 | 819.75 | 804.00 | 817.00 | 817.00 | -0.43% | 183,677 |
| Nov 13, 2025 | 839.00 | 839.00 | 814.50 | 820.50 | 820.50 | 0.61% | 278,908 |
| Nov 12, 2025 | 809.00 | 834.50 | 809.00 | 815.50 | 815.50 | -1.39% | 375,407 |