Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 846.50
+7.00 (0.83%)
Oct 23, 2025, 2:44 PM BST
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 849.50 | 854.00 | 842.00 | 846.00 | 846.00 | 0.77% | 35,125 |
| Oct 22, 2025 | 807.00 | 844.00 | 807.00 | 839.50 | 839.50 | 1.94% | 1,015,438 |
| Oct 21, 2025 | 826.00 | 826.50 | 818.50 | 823.50 | 823.50 | 0.06% | 267,082 |
| Oct 20, 2025 | 807.00 | 833.00 | 807.00 | 823.00 | 823.00 | -0.30% | 149,651 |
| Oct 17, 2025 | 813.50 | 828.00 | 809.70 | 825.50 | 825.50 | -1.26% | 210,290 |
| Oct 16, 2025 | 830.50 | 851.50 | 825.50 | 836.00 | 836.00 | -0.71% | 432,605 |
| Oct 15, 2025 | 860.00 | 860.00 | 841.50 | 842.00 | 842.00 | -1.75% | 211,522 |
| Oct 14, 2025 | 848.50 | 857.00 | 840.00 | 857.00 | 857.00 | 0.71% | 242,977 |
| Oct 13, 2025 | 848.50 | 861.00 | 840.30 | 851.00 | 851.00 | 0.24% | 130,304 |
| Oct 10, 2025 | 849.00 | 860.50 | 847.50 | 849.00 | 849.00 | -0.99% | 188,035 |
| Oct 9, 2025 | 865.00 | 865.00 | 848.50 | 857.50 | 857.50 | 0.12% | 211,139 |
| Oct 8, 2025 | 849.50 | 858.50 | 847.50 | 856.50 | 856.50 | 0.71% | 727,666 |
| Oct 7, 2025 | 857.50 | 857.50 | 842.31 | 850.50 | 850.50 | -0.18% | 196,352 |
| Oct 6, 2025 | 859.50 | 859.50 | 847.50 | 852.00 | 852.00 | -0.47% | 366,319 |
| Oct 3, 2025 | 854.50 | 858.00 | 846.50 | 856.00 | 856.00 | 0.53% | 342,806 |
| Oct 2, 2025 | 855.00 | 857.00 | 842.50 | 851.50 | 851.50 | -0.12% | 250,844 |
| Oct 1, 2025 | 858.50 | 866.50 | 849.50 | 852.50 | 852.50 | -1.73% | 331,213 |
| Sep 30, 2025 | 842.50 | 871.50 | 842.50 | 867.50 | 867.50 | 0.41% | 434,931 |
| Sep 29, 2025 | 840.00 | 869.50 | 840.00 | 864.00 | 864.00 | 0.52% | 492,214 |
| Sep 26, 2025 | 855.00 | 865.50 | 854.23 | 859.50 | 859.50 | 0.94% | 222,789 |
| Sep 25, 2025 | 850.00 | 866.00 | 850.00 | 851.50 | 851.50 | -2.01% | 306,385 |
| Sep 24, 2025 | 869.50 | 872.50 | 860.00 | 869.00 | 869.00 | 0.06% | 203,695 |
| Sep 23, 2025 | 882.00 | 886.00 | 868.50 | 868.50 | 868.50 | -1.14% | 213,318 |
| Sep 22, 2025 | 869.50 | 881.00 | 869.00 | 878.50 | 878.50 | 0.63% | 173,684 |
| Sep 19, 2025 | 865.50 | 885.00 | 865.50 | 873.00 | 873.00 | -0.91% | 736,486 |
| Sep 18, 2025 | 898.00 | 898.00 | 875.50 | 881.00 | 881.00 | 0.46% | 229,929 |
| Sep 17, 2025 | 858.00 | 881.00 | 858.00 | 877.00 | 877.00 | 0.57% | 179,401 |
| Sep 16, 2025 | 894.00 | 894.00 | 871.00 | 872.00 | 872.00 | -1.41% | 231,628 |
| Sep 15, 2025 | 891.00 | 892.50 | 880.00 | 884.50 | 884.50 | 0.63% | 490,687 |
| Sep 12, 2025 | 885.00 | 892.50 | 879.00 | 879.00 | 879.00 | -0.96% | 423,781 |
| Sep 11, 2025 | 864.00 | 887.50 | 864.00 | 887.50 | 887.50 | 2.60% | 366,848 |
| Sep 10, 2025 | 862.50 | 871.50 | 861.00 | 865.00 | 865.00 | -0.29% | 932,391 |
| Sep 9, 2025 | 895.50 | 895.50 | 866.50 | 867.50 | 867.50 | -1.53% | 372,601 |
| Sep 8, 2025 | 869.50 | 881.00 | 868.50 | 881.00 | 881.00 | 1.91% | 781,648 |
| Sep 5, 2025 | 876.50 | 888.50 | 861.00 | 864.50 | 864.50 | -1.48% | 605,909 |
| Sep 4, 2025 | 852.00 | 879.00 | 852.00 | 877.50 | 877.50 | 1.92% | 322,413 |
| Sep 3, 2025 | 880.00 | 880.00 | 854.00 | 861.00 | 861.00 | - | 502,309 |
| Sep 2, 2025 | 865.00 | 887.50 | 858.50 | 861.00 | 861.00 | -2.88% | 345,475 |
| Sep 1, 2025 | 850.00 | 886.50 | 850.00 | 886.50 | 886.50 | 2.01% | 525,932 |
| Aug 29, 2025 | 890.30 | 892.50 | 863.50 | 869.00 | 869.00 | -2.47% | 1,395,872 |
| Aug 28, 2025 | 887.50 | 899.00 | 879.00 | 891.00 | 891.00 | -0.22% | 657,531 |
| Aug 27, 2025 | 887.00 | 914.50 | 887.00 | 893.00 | 893.00 | -1.65% | 458,467 |
| Aug 26, 2025 | 908.00 | 925.50 | 904.50 | 908.00 | 908.00 | -2.00% | 531,585 |
| Aug 22, 2025 | 920.00 | 930.00 | 909.00 | 926.50 | 926.50 | 1.31% | 226,425 |
| Aug 21, 2025 | 915.50 | 917.74 | 907.50 | 914.50 | 914.50 | 0.05% | 239,634 |
| Aug 20, 2025 | 904.50 | 915.00 | 897.50 | 914.00 | 914.00 | 1.05% | 204,593 |
| Aug 19, 2025 | 899.45 | 913.00 | 899.45 | 904.50 | 904.50 | -0.17% | 370,069 |
| Aug 18, 2025 | 907.00 | 928.00 | 903.00 | 906.00 | 906.00 | -0.28% | 168,984 |
| Aug 15, 2025 | 898.00 | 925.00 | 898.00 | 908.50 | 908.50 | -1.03% | 212,818 |
| Aug 14, 2025 | 919.50 | 926.50 | 918.00 | 918.00 | 918.00 | -0.16% | 343,855 |