Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 884.50
+5.50 (0.63%)
Sep 15, 2025, 4:35 PM BST
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 891.00 | 892.50 | 880.00 | 884.50 | 884.50 | 0.63% | 490,682 |
| 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 |
| Aug 13, 2025 | 924.00 | 932.50 | 918.50 | 919.50 | 919.50 | -0.76% | 205,988 |
| Aug 12, 2025 | 929.50 | 932.00 | 919.50 | 926.50 | 926.50 | 0.38% | 271,362 |
| Aug 11, 2025 | 888.00 | 923.00 | 888.00 | 923.00 | 923.00 | 1.43% | 116,828 |
| Aug 8, 2025 | 892.00 | 916.50 | 892.00 | 910.00 | 910.00 | 0.17% | 763,129 |
| Aug 7, 2025 | 925.50 | 925.50 | 908.50 | 908.50 | 908.50 | -0.44% | 218,663 |
| Aug 6, 2025 | 922.50 | 922.50 | 892.30 | 912.50 | 912.50 | 1.05% | 438,058 |
| Aug 5, 2025 | 895.50 | 920.00 | 895.50 | 903.00 | 903.00 | -1.20% | 239,563 |
| Aug 4, 2025 | 912.50 | 921.00 | 890.00 | 914.00 | 914.00 | 2.70% | 1,148,695 |
| Aug 1, 2025 | 920.50 | 920.50 | 887.00 | 890.00 | 890.00 | -1.71% | 193,328 |
| Jul 31, 2025 | 897.00 | 913.47 | 891.00 | 905.50 | 905.50 | 1.97% | 361,107 |
| Jul 30, 2025 | 860.00 | 892.50 | 860.00 | 888.00 | 888.00 | 1.49% | 297,773 |
| Jul 29, 2025 | 841.00 | 909.00 | 840.00 | 875.00 | 875.00 | -8.09% | 875,493 |
| Jul 28, 2025 | 981.00 | 981.00 | 941.50 | 952.00 | 952.00 | -0.78% | 151,513 |
| Jul 25, 2025 | 950.00 | 968.00 | 949.61 | 959.50 | 959.50 | -0.21% | 592,653 |
| Jul 24, 2025 | 960.53 | 965.50 | 946.50 | 961.50 | 961.50 | 0.79% | 405,547 |
| Jul 23, 2025 | 941.00 | 974.50 | 941.00 | 954.00 | 954.00 | -0.63% | 250,075 |
| Jul 22, 2025 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | -1.03% | 313,668 |
| Jul 21, 2025 | 964.00 | 970.00 | 950.50 | 970.00 | 970.00 | 1.36% | 275,814 |
| Jul 18, 2025 | 956.50 | 957.00 | 948.00 | 957.00 | 957.00 | 0.74% | 451,742 |
| Jul 17, 2025 | 946.00 | 960.50 | 940.00 | 950.00 | 950.00 | 0.32% | 220,483 |
| Jul 16, 2025 | 935.00 | 956.00 | 935.00 | 947.00 | 947.00 | 0.69% | 169,205 |
| Jul 15, 2025 | 939.00 | 952.25 | 937.50 | 940.50 | 940.50 | 0.32% | 301,328 |
| Jul 14, 2025 | 930.75 | 942.00 | 924.00 | 937.50 | 937.50 | 0.05% | 232,536 |
| Jul 11, 2025 | 945.00 | 950.50 | 937.00 | 937.00 | 937.00 | -1.37% | 507,746 |
| Jul 10, 2025 | 930.00 | 953.00 | 930.00 | 950.00 | 950.00 | 1.44% | 218,693 |
| Jul 9, 2025 | 915.50 | 948.50 | 915.50 | 936.50 | 936.50 | -0.74% | 416,986 |
| Jul 8, 2025 | 931.50 | 943.50 | 931.50 | 943.50 | 943.50 | 1.29% | 263,818 |
| Jul 7, 2025 | 917.48 | 935.50 | 906.00 | 931.50 | 931.50 | 0.98% | 209,942 |