Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 776.50
+10.00 (1.30%)
Jul 9, 2026, 4:35 PM GMT
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 776.50 | 782.50 | 770.00 | 776.50 | 776.50 | 1.30% | 312,252 |
| Jul 8, 2026 | 784.50 | 786.50 | 755.50 | 766.50 | 766.50 | -2.23% | 598,766 |
| Jul 7, 2026 | 784.00 | 797.00 | 783.23 | 784.00 | 784.00 | -0.38% | 1,321,818 |
| Jul 6, 2026 | 780.00 | 787.00 | 767.50 | 787.00 | 787.00 | 1.75% | 559,291 |
| Jul 3, 2026 | 761.50 | 787.50 | 737.00 | 773.50 | 773.50 | -0.32% | 150,368 |
| Jul 2, 2026 | 763.50 | 780.60 | 763.50 | 776.00 | 776.00 | 0.40% | 372,537 |
| Jul 1, 2026 | 793.00 | 793.00 | 766.50 | 788.00 | 772.90 | 2.67% | 370,469 |
| Jun 30, 2026 | 768.00 | 778.50 | 762.50 | 767.50 | 752.79 | 0.59% | 405,897 |
| Jun 29, 2026 | 794.00 | 794.00 | 763.00 | 763.00 | 748.38 | -1.99% | 266,117 |
| Jun 26, 2026 | 789.50 | 793.00 | 771.00 | 778.50 | 763.58 | -1.70% | 286,670 |
| Jun 25, 2026 | 785.00 | 796.00 | 780.50 | 792.00 | 776.82 | 1.34% | 367,531 |
| Jun 24, 2026 | 770.00 | 789.00 | 766.50 | 781.50 | 766.53 | 1.96% | 558,229 |
| Jun 23, 2026 | 752.00 | 771.00 | 749.50 | 766.50 | 751.81 | 0.20% | 262,984 |
| Jun 22, 2026 | 785.00 | 785.00 | 761.50 | 765.00 | 750.34 | -0.13% | 152,313 |
| Jun 19, 2026 | 753.50 | 772.00 | 753.50 | 766.00 | 751.32 | -0.91% | 1,173,338 |
| Jun 18, 2026 | 756.50 | 776.50 | 756.50 | 773.00 | 758.19 | -0.51% | 258,055 |
| Jun 17, 2026 | 779.50 | 779.50 | 763.00 | 777.00 | 762.11 | 1.37% | 262,875 |
| Jun 16, 2026 | 755.50 | 770.00 | 755.50 | 766.50 | 751.81 | 1.46% | 323,916 |
| Jun 15, 2026 | 773.50 | 778.00 | 752.50 | 755.50 | 741.02 | -0.53% | 284,289 |
| Jun 12, 2026 | 754.00 | 764.00 | 742.50 | 759.50 | 744.95 | 2.36% | 306,331 |
| Jun 11, 2026 | 736.50 | 746.00 | 732.00 | 742.00 | 727.78 | 0.47% | 202,285 |
| Jun 10, 2026 | 731.50 | 742.00 | 726.50 | 738.50 | 724.35 | 1.23% | 179,457 |
| Jun 9, 2026 | 728.50 | 748.00 | 728.50 | 729.50 | 715.52 | -0.41% | 172,549 |
| Jun 8, 2026 | 730.50 | 749.50 | 730.20 | 732.50 | 718.46 | -1.55% | 335,445 |
| Jun 5, 2026 | 743.50 | 755.50 | 734.90 | 744.00 | 729.74 | -1.00% | 447,138 |
| Jun 4, 2026 | 740.00 | 751.50 | 733.50 | 751.50 | 737.10 | 1.83% | 498,828 |
| Jun 3, 2026 | 745.00 | 751.50 | 735.00 | 738.00 | 723.86 | 0.48% | 545,261 |
| Jun 2, 2026 | 752.50 | 770.00 | 681.50 | 734.50 | 720.43 | -0.41% | 1,113,713 |
| Jun 1, 2026 | 767.00 | 767.50 | 737.50 | 737.50 | 723.37 | -3.78% | 554,113 |
| May 29, 2026 | 776.50 | 776.50 | 761.00 | 766.50 | 751.81 | 0.86% | 701,481 |
| May 28, 2026 | 752.00 | 765.50 | 749.50 | 760.00 | 745.44 | 0.53% | 385,283 |
| May 27, 2026 | 732.50 | 761.50 | 732.50 | 756.00 | 741.51 | 0.87% | 236,449 |
| May 26, 2026 | 749.00 | 758.50 | 748.50 | 749.50 | 735.14 | 0.33% | 176,859 |
| May 22, 2026 | 748.50 | 750.00 | 736.50 | 747.00 | 732.69 | 0.27% | 222,209 |
| May 21, 2026 | 731.50 | 758.50 | 731.50 | 745.00 | 730.72 | -0.33% | 206,355 |
| May 20, 2026 | 727.00 | 751.50 | 723.50 | 747.50 | 733.18 | 2.82% | 556,998 |
| May 19, 2026 | 760.00 | 760.00 | 727.00 | 727.00 | 713.07 | -1.89% | 1,419,983 |
| May 18, 2026 | 730.00 | 749.50 | 725.50 | 741.00 | 726.80 | 1.09% | 1,102,449 |
| May 15, 2026 | 722.50 | 734.00 | 718.50 | 733.00 | 718.95 | 0.55% | 380,366 |
| May 14, 2026 | 734.00 | 734.00 | 717.00 | 729.00 | 715.03 | 1.67% | 498,905 |
| May 13, 2026 | 722.50 | 728.50 | 712.50 | 717.00 | 703.26 | - | 745,798 |
| May 12, 2026 | 724.50 | 745.00 | 714.00 | 717.00 | 703.26 | -2.71% | 310,994 |
| May 11, 2026 | 748.50 | 753.50 | 737.00 | 737.00 | 722.88 | -1.21% | 299,151 |
| May 8, 2026 | 737.50 | 755.00 | 734.50 | 746.00 | 731.71 | 0.34% | 625,131 |
| May 7, 2026 | 731.50 | 758.00 | 731.50 | 743.50 | 729.25 | -0.54% | 548,475 |
| May 6, 2026 | 762.50 | 762.50 | 737.50 | 747.50 | 733.18 | 2.54% | 392,574 |
| May 5, 2026 | 742.50 | 747.00 | 722.50 | 729.00 | 715.03 | -2.54% | 2,567,132 |
| May 1, 2026 | 749.00 | 756.50 | 730.00 | 748.00 | 733.67 | -0.07% | 116,461 |
| Apr 30, 2026 | 731.00 | 748.50 | 721.50 | 748.50 | 734.16 | 2.89% | 278,913 |
| Apr 29, 2026 | 755.00 | 755.00 | 724.00 | 727.50 | 713.56 | -1.22% | 228,536 |