Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 707.00
+5.00 (0.71%)
Oct 9, 2026, 9:34 AM GMT
Paragon Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 708.00 | 712.50 | 702.00 | 707.00 | 707.00 | 0.71% | 30,646 |
| Oct 8, 2026 | 705.00 | 707.50 | 693.50 | 702.00 | 702.00 | -0.43% | 357,706 |
| Oct 7, 2026 | 705.00 | 717.50 | 705.00 | 705.00 | 705.00 | - | 300,938 |
| Oct 6, 2026 | 701.00 | 720.50 | 701.00 | 705.00 | 705.00 | -1.40% | 327,629 |
| Oct 5, 2026 | 701.00 | 720.50 | 701.00 | 715.00 | 715.00 | -0.49% | 190,696 |
| Oct 2, 2026 | 735.00 | 735.00 | 711.50 | 718.50 | 718.50 | -0.07% | 322,074 |
| Oct 1, 2026 | 736.00 | 737.94 | 717.50 | 719.00 | 719.00 | -3.16% | 214,162 |
| Sep 30, 2026 | 740.00 | 755.00 | 740.00 | 742.50 | 742.50 | -0.34% | 303,986 |
| Sep 29, 2026 | 754.50 | 754.50 | 743.50 | 745.00 | 745.00 | 0.34% | 156,870 |
| Sep 28, 2026 | 763.00 | 763.00 | 742.50 | 742.50 | 742.50 | -0.34% | 230,830 |
| Sep 25, 2026 | 740.50 | 747.50 | 740.50 | 745.00 | 745.00 | 0.34% | 486,227 |
| 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 | 789.50 | 776.00 | 776.00 | 776.00 | -1.59% | 126,257 |
| Sep 21, 2026 | 779.50 | 791.50 | 772.50 | 788.50 | 788.50 | 2.40% | 65,328 |
| Sep 18, 2026 | 770.50 | 779.50 | 770.00 | 770.00 | 770.00 | -1.41% | 725,768 |
| 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% | 164,764 |
| 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% | 307,446 |
| Sep 11, 2026 | 779.00 | 788.00 | 769.89 | 776.00 | 776.00 | -0.83% | 224,956 |
| Sep 10, 2026 | 789.00 | 794.00 | 779.50 | 782.50 | 782.50 | -0.95% | 215,763 |
| Sep 9, 2026 | 799.00 | 800.50 | 788.00 | 790.00 | 790.00 | -1.68% | 262,086 |
| Sep 8, 2026 | 813.00 | 813.00 | 794.00 | 803.50 | 803.50 | -1.71% | 301,492 |
| 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 |
| Aug 20, 2026 | 832.00 | 832.00 | 804.50 | 808.00 | 808.00 | -0.12% | 199,977 |
| Aug 19, 2026 | 825.00 | 829.75 | 809.00 | 809.00 | 809.00 | -1.94% | 336,131 |
| Aug 18, 2026 | 811.00 | 837.00 | 811.00 | 825.00 | 825.00 | -0.84% | 278,581 |
| Aug 17, 2026 | 820.00 | 834.50 | 820.00 | 832.00 | 832.00 | -0.06% | 187,355 |
| Aug 14, 2026 | 827.50 | 838.50 | 820.00 | 832.50 | 832.50 | 2.02% | 301,525 |
| Aug 13, 2026 | 839.50 | 858.00 | 813.75 | 816.00 | 816.00 | -0.18% | 1,116,872 |
| Aug 12, 2026 | 811.00 | 830.00 | 805.50 | 817.50 | 817.50 | -0.30% | 642,723 |
| Aug 11, 2026 | 827.00 | 828.50 | 807.33 | 820.00 | 820.00 | 1.23% | 523,242 |
| Aug 10, 2026 | 808.00 | 835.50 | 806.00 | 810.00 | 810.00 | -2.06% | 254,250 |
| Aug 7, 2026 | 813.00 | 831.50 | 813.00 | 827.00 | 827.00 | -0.36% | 730,648 |
| Aug 6, 2026 | 835.00 | 846.50 | 825.68 | 830.00 | 830.00 | -1.25% | 286,635 |
| Aug 5, 2026 | 847.50 | 855.00 | 840.50 | 840.50 | 840.50 | -0.65% | 446,577 |
| Aug 4, 2026 | 856.50 | 861.00 | 836.50 | 846.00 | 846.00 | -0.76% | 391,002 |
| Aug 3, 2026 | 843.00 | 857.50 | 839.50 | 852.50 | 852.50 | 1.85% | 223,096 |
| Jul 31, 2026 | 872.00 | 872.00 | 835.00 | 837.00 | 837.00 | -1.06% | 325,967 |