Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 871.50
-11.50 (-1.30%)
Dec 22, 2025, 4:47 PM BST
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 858.00 | 882.50 | 858.00 | 864.50 | - | -2.10% | 272,852 |
| 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 |
| Nov 11, 2025 | 813.00 | 829.00 | 811.00 | 827.00 | 827.00 | 2.16% | 333,886 |
| Nov 10, 2025 | 773.50 | 809.50 | 773.50 | 809.50 | 809.50 | 1.76% | 372,938 |
| Nov 7, 2025 | 816.50 | 816.50 | 786.00 | 795.50 | 795.50 | -0.56% | 887,494 |
| Nov 6, 2025 | 789.00 | 813.50 | 789.00 | 800.00 | 800.00 | -0.19% | 263,887 |
| Nov 5, 2025 | 811.50 | 816.00 | 801.50 | 801.50 | 801.50 | -1.35% | 266,742 |
| Nov 4, 2025 | 810.50 | 818.50 | 805.50 | 812.50 | 812.50 | -1.10% | 204,039 |
| Nov 3, 2025 | 834.50 | 834.50 | 814.00 | 821.50 | 821.50 | -0.90% | 190,708 |
| Oct 31, 2025 | 834.00 | 838.00 | 825.00 | 829.00 | 829.00 | -0.48% | 322,365 |
| Oct 30, 2025 | 823.50 | 838.50 | 823.50 | 833.00 | 833.00 | -0.24% | 490,955 |
| Oct 29, 2025 | 847.50 | 847.50 | 835.00 | 835.00 | 835.00 | -0.71% | 390,444 |
| Oct 28, 2025 | 871.50 | 871.50 | 841.00 | 841.00 | 841.00 | -1.06% | 345,933 |
| Oct 27, 2025 | 851.00 | 858.50 | 849.50 | 850.00 | 850.00 | -0.70% | 321,055 |
| Oct 24, 2025 | 837.00 | 856.50 | 837.00 | 856.00 | 856.00 | 1.24% | 175,890 |
| Oct 23, 2025 | 849.50 | 854.00 | 842.00 | 845.50 | 845.50 | 0.71% | 249,532 |
| Oct 22, 2025 | 807.00 | 844.00 | 807.00 | 839.50 | 839.50 | 1.94% | 1,015,439 |
| 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% | 149,652 |
| Oct 17, 2025 | 813.50 | 828.00 | 809.70 | 825.50 | 825.50 | -1.26% | 210,291 |
| 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% | 211,523 |
| Oct 14, 2025 | 848.50 | 857.07 | 840.00 | 857.00 | 857.00 | 0.71% | 242,977 |