Paragon Banking Group PLC (LON:PAG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 719.00
-26.00 (-3.49%)
Oct 30, 2026, 4:35 PM GMT
Paragon Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 742.00 | 743.00 | 719.00 | 719.00 | 719.00 | -3.49% | 248,016 |
| Oct 29, 2026 | 724.50 | 749.50 | 724.50 | 745.00 | 745.00 | 0.34% | 194,829 |
| Oct 28, 2026 | 744.50 | 755.00 | 721.50 | 742.50 | 742.50 | 2.20% | 871,574 |
| Oct 27, 2026 | 702.00 | 727.75 | 702.00 | 726.50 | 726.50 | 1.40% | 299,637 |
| Oct 26, 2026 | 710.00 | 725.00 | 702.29 | 716.50 | 716.50 | 1.06% | 291,697 |
| Oct 23, 2026 | 710.00 | 724.50 | 701.00 | 709.00 | 709.00 | -0.35% | 161,368 |
| Oct 22, 2026 | 706.50 | 712.50 | 698.50 | 711.50 | 711.50 | -0.07% | 253,207 |
| Oct 21, 2026 | 718.00 | 718.00 | 706.00 | 712.00 | 712.00 | 0.64% | 149,154 |
| Oct 20, 2026 | 724.50 | 724.50 | 691.00 | 707.50 | 707.50 | -0.14% | 1,326,489 |
| Oct 19, 2026 | 713.00 | 718.00 | 704.50 | 708.50 | 708.50 | -0.84% | 237,386 |
| Oct 16, 2026 | 713.50 | 717.50 | 703.50 | 714.50 | 714.50 | 0.70% | 763,034 |
| Oct 15, 2026 | 709.00 | 722.00 | 702.00 | 709.50 | 709.50 | 0.71% | 478,613 |
| Oct 14, 2026 | 717.50 | 717.50 | 697.50 | 704.50 | 704.50 | 0.07% | 232,857 |
| Oct 13, 2026 | 692.50 | 720.50 | 692.50 | 704.00 | 704.00 | -0.85% | 147,621 |
| Oct 12, 2026 | 704.00 | 715.50 | 702.00 | 710.00 | 710.00 | 1.28% | 192,023 |
| Oct 9, 2026 | 708.00 | 712.50 | 685.00 | 701.00 | 701.00 | -0.14% | 247,102 |
| Oct 8, 2026 | 705.00 | 709.00 | 693.30 | 702.00 | 702.00 | -0.43% | 357,709 |
| Oct 7, 2026 | 705.00 | 717.50 | 705.00 | 705.00 | 705.00 | - | 305,196 |
| Oct 6, 2026 | 701.00 | 729.50 | 701.00 | 705.00 | 705.00 | -1.40% | 327,639 |
| Oct 5, 2026 | 701.00 | 722.00 | 701.00 | 715.00 | 715.00 | -0.49% | 190,701 |
| Oct 2, 2026 | 735.00 | 735.00 | 711.50 | 718.50 | 718.50 | -0.07% | 322,082 |
| Oct 1, 2026 | 736.00 | 737.90 | 717.50 | 719.00 | 719.00 | -3.16% | 214,162 |
| Sep 30, 2026 | 740.00 | 755.50 | 740.00 | 742.50 | 742.50 | -0.34% | 318,879 |
| Sep 29, 2026 | 754.50 | 754.50 | 743.50 | 745.00 | 745.00 | 0.34% | 156,873 |
| Sep 28, 2026 | 763.00 | 763.00 | 742.50 | 742.50 | 742.50 | -0.34% | 230,830 |
| Sep 25, 2026 | 740.50 | 755.50 | 738.50 | 745.00 | 745.00 | 0.34% | 486,232 |
| Sep 24, 2026 | 759.50 | 762.50 | 742.00 | 742.50 | 742.50 | -2.04% | 162,315 |
| Sep 23, 2026 | 778.50 | 786.00 | 758.00 | 758.00 | 758.00 | -2.32% | 215,700 |
| Sep 22, 2026 | 782.50 | 793.50 | 776.00 | 776.00 | 776.00 | -1.59% | 126,257 |
| Sep 21, 2026 | 779.50 | 791.50 | 771.50 | 788.50 | 788.50 | 2.40% | 65,334 |
| Sep 18, 2026 | 770.50 | 790.00 | 770.00 | 770.00 | 770.00 | -1.41% | 725,772 |
| Sep 17, 2026 | 787.00 | 793.00 | 781.00 | 781.00 | 781.00 | -0.57% | 189,883 |
| Sep 16, 2026 | 770.00 | 792.50 | 770.00 | 785.50 | 785.50 | 1.81% | 164,766 |
| Sep 15, 2026 | 770.00 | 778.50 | 769.50 | 771.50 | 771.50 | -0.19% | 245,450 |
| Sep 14, 2026 | 781.00 | 782.50 | 764.50 | 773.00 | 773.00 | -0.39% | 307,450 |
| Sep 11, 2026 | 779.00 | 788.00 | 769.90 | 776.00 | 776.00 | -0.83% | 224,956 |
| Sep 10, 2026 | 789.00 | 794.00 | 779.50 | 782.50 | 782.50 | -0.95% | 215,767 |
| Sep 9, 2026 | 799.00 | 802.00 | 788.00 | 790.00 | 790.00 | -1.68% | 262,087 |
| Sep 8, 2026 | 813.00 | 818.50 | 794.00 | 803.50 | 803.50 | -1.71% | 301,501 |
| Sep 7, 2026 | 805.00 | 825.50 | 805.00 | 817.50 | 817.50 | -0.18% | 160,351 |
| Sep 4, 2026 | 828.00 | 832.00 | 819.00 | 819.00 | 819.00 | -0.67% | 231,770 |
| Sep 3, 2026 | 813.00 | 830.00 | 809.50 | 824.50 | 824.50 | 1.17% | 235,338 |
| Sep 2, 2026 | 812.50 | 830.50 | 802.00 | 815.00 | 815.00 | 0.93% | 440,545 |
| Sep 1, 2026 | 817.50 | 817.50 | 793.00 | 807.50 | 807.50 | 1.25% | 483,272 |
| Aug 28, 2026 | 793.50 | 814.00 | 793.00 | 797.50 | 797.50 | 0.19% | 786,691 |
| Aug 27, 2026 | 793.50 | 813.00 | 793.50 | 796.00 | 796.00 | -0.13% | 511,399 |
| Aug 26, 2026 | 804.00 | 830.00 | 795.00 | 797.00 | 797.00 | -2.09% | 394,347 |
| Aug 25, 2026 | 808.00 | 821.50 | 808.00 | 814.00 | 814.00 | -0.12% | 163,997 |
| Aug 24, 2026 | 822.00 | 826.00 | 809.00 | 815.00 | 815.00 | -0.43% | 106,918 |
| Aug 21, 2026 | 807.00 | 821.50 | 806.50 | 818.50 | 818.50 | 1.30% | 273,091 |