Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 732.50
-41.00 (-5.30%)
At close: Mar 26, 2026
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 767.50 | 770.50 | 743.50 | 744.50 | - | -3.75% | 9,022 |
| Mar 25, 2026 | 744.00 | 779.50 | 742.50 | 773.50 | 773.50 | 1.71% | 350,720 |
| Mar 24, 2026 | 742.50 | 770.00 | 742.50 | 760.50 | 760.50 | 0.26% | 407,159 |
| Mar 23, 2026 | 750.00 | 774.00 | 729.00 | 758.50 | 758.50 | 0.07% | 528,582 |
| Mar 20, 2026 | 781.00 | 781.00 | 758.00 | 758.00 | 758.00 | -0.52% | 790,901 |
| Mar 19, 2026 | 782.50 | 782.50 | 760.00 | 762.00 | 762.00 | -2.56% | 426,002 |
| Mar 18, 2026 | 780.00 | 789.50 | 775.38 | 782.00 | 782.00 | 1.30% | 486,382 |
| Mar 17, 2026 | 780.00 | 780.00 | 761.50 | 772.00 | 772.00 | 0.78% | 588,005 |
| Mar 16, 2026 | 790.50 | 790.50 | 765.00 | 766.00 | 766.00 | -0.52% | 281,009 |
| Mar 13, 2026 | 755.50 | 774.50 | 755.50 | 770.00 | 770.00 | 0.20% | 329,378 |
| Mar 12, 2026 | 782.00 | 787.00 | 767.00 | 768.50 | 768.50 | -1.85% | 444,889 |
| Mar 11, 2026 | 795.00 | 795.00 | 778.00 | 783.00 | 783.00 | -0.32% | 515,048 |
| Mar 10, 2026 | 778.50 | 796.50 | 773.50 | 785.50 | 785.50 | 2.68% | 686,840 |
| Mar 9, 2026 | 767.50 | 774.50 | 756.00 | 765.00 | 765.00 | -1.67% | 472,395 |
| Mar 6, 2026 | 796.00 | 808.00 | 772.50 | 778.00 | 778.00 | -1.08% | 477,168 |
| Mar 5, 2026 | 804.50 | 809.50 | 786.50 | 786.50 | 786.50 | -1.87% | 561,227 |
| Mar 4, 2026 | 813.00 | 815.00 | 800.38 | 801.50 | 801.50 | -1.05% | 337,912 |
| Mar 3, 2026 | 825.00 | 829.50 | 805.50 | 810.00 | 810.00 | -2.76% | 780,705 |
| Mar 2, 2026 | 845.00 | 845.00 | 822.25 | 833.00 | 833.00 | -2.63% | 548,756 |
| Feb 27, 2026 | 880.50 | 880.50 | 852.50 | 855.50 | 855.50 | -0.64% | 659,754 |
| Feb 26, 2026 | 861.50 | 866.50 | 855.00 | 861.00 | 861.00 | 0.35% | 359,095 |
| Feb 25, 2026 | 850.00 | 863.00 | 847.50 | 858.00 | 858.00 | 1.36% | 381,826 |
| Feb 24, 2026 | 857.00 | 864.50 | 842.00 | 846.50 | 846.50 | -0.59% | 470,282 |
| Feb 23, 2026 | 871.00 | 871.00 | 845.50 | 851.50 | 851.50 | -1.45% | 261,657 |
| Feb 20, 2026 | 847.00 | 870.50 | 847.00 | 864.00 | 864.00 | 0.47% | 228,587 |
| Feb 19, 2026 | 854.50 | 876.50 | 854.50 | 860.00 | 860.00 | -1.21% | 272,628 |
| Feb 18, 2026 | 865.00 | 876.50 | 858.00 | 870.50 | 870.50 | 0.99% | 374,331 |
| Feb 17, 2026 | 830.00 | 864.50 | 830.00 | 862.00 | 862.00 | 1.11% | 363,979 |
| Feb 16, 2026 | 850.00 | 868.50 | 850.00 | 852.50 | 852.50 | 0.41% | 299,244 |
| Feb 13, 2026 | 846.50 | 855.50 | 843.50 | 849.00 | 849.00 | 0.83% | 256,448 |
| Feb 12, 2026 | 856.00 | 859.00 | 835.00 | 842.00 | 842.00 | 1.20% | 300,700 |
| Feb 11, 2026 | 827.50 | 844.00 | 825.00 | 832.00 | 832.00 | -1.19% | 521,756 |
| Feb 10, 2026 | 846.50 | 866.00 | 836.50 | 842.00 | 842.00 | -1.17% | 247,993 |
| Feb 9, 2026 | 860.50 | 863.50 | 843.50 | 852.00 | 852.00 | -0.23% | 439,370 |
| Feb 6, 2026 | 869.00 | 869.00 | 839.50 | 854.00 | 854.00 | -0.06% | 148,170 |
| Feb 5, 2026 | 885.50 | 889.50 | 848.00 | 854.50 | 854.50 | -6.82% | 1,105,720 |
| Feb 4, 2026 | 905.50 | 926.00 | 894.50 | 917.00 | 886.70 | 2.12% | 754,563 |
| Feb 3, 2026 | 899.50 | 913.00 | 893.00 | 898.00 | 868.33 | 0.45% | 1,353,930 |
| Feb 2, 2026 | 899.50 | 899.50 | 879.01 | 894.00 | 864.46 | 0.68% | 698,747 |
| Jan 30, 2026 | 886.00 | 896.17 | 877.50 | 888.00 | 858.66 | 1.02% | 485,811 |
| Jan 29, 2026 | 884.50 | 888.50 | 872.00 | 879.00 | 849.96 | 0.63% | 801,102 |
| Jan 28, 2026 | 865.00 | 884.25 | 856.00 | 873.50 | 844.64 | -0.74% | 518,551 |
| Jan 27, 2026 | 900.00 | 901.00 | 873.00 | 880.00 | 850.92 | -1.73% | 848,894 |
| Jan 26, 2026 | 900.00 | 917.00 | 894.00 | 895.50 | 865.91 | -0.50% | 304,818 |
| Jan 23, 2026 | 878.50 | 907.75 | 878.00 | 900.00 | 870.26 | 0.50% | 380,806 |
| Jan 22, 2026 | 894.50 | 902.00 | 877.50 | 895.50 | 865.91 | 1.24% | 462,235 |
| Jan 21, 2026 | 868.00 | 891.00 | 868.00 | 884.50 | 855.27 | -0.62% | 366,122 |
| Jan 20, 2026 | 898.00 | 898.50 | 886.50 | 890.00 | 860.59 | -0.84% | 420,470 |
| Jan 19, 2026 | 910.00 | 910.00 | 886.50 | 897.50 | 867.84 | -0.50% | 356,438 |
| Jan 16, 2026 | 903.00 | 909.10 | 887.50 | 902.00 | 872.20 | 0.61% | 501,812 |