Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 766.50
+6.50 (0.86%)
May 29, 2026, 4:49 PM GMT
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 776.50 | 776.50 | 761.50 | 766.50 | 766.50 | 0.86% | 701,475 |
| May 28, 2026 | 752.00 | 765.50 | 749.50 | 760.00 | 760.00 | 0.53% | 385,283 |
| May 27, 2026 | 732.50 | 761.50 | 732.50 | 756.00 | 756.00 | 0.87% | 236,449 |
| May 26, 2026 | 749.00 | 758.50 | 748.50 | 749.50 | 749.50 | 0.33% | 176,859 |
| May 22, 2026 | 748.50 | 750.00 | 736.50 | 747.00 | 747.00 | 0.27% | 222,209 |
| May 21, 2026 | 731.50 | 758.50 | 731.50 | 745.00 | 745.00 | -0.33% | 206,355 |
| May 20, 2026 | 727.00 | 751.50 | 723.50 | 747.50 | 747.50 | 2.82% | 556,998 |
| May 19, 2026 | 760.00 | 760.00 | 727.00 | 727.00 | 727.00 | -1.89% | 1,419,983 |
| May 18, 2026 | 730.00 | 749.50 | 726.00 | 741.00 | 741.00 | 1.09% | 1,102,446 |
| May 15, 2026 | 722.50 | 734.00 | 718.50 | 733.00 | 733.00 | 0.55% | 380,366 |
| May 14, 2026 | 734.00 | 734.00 | 717.00 | 729.00 | 729.00 | 1.67% | 498,905 |
| May 13, 2026 | 722.50 | 728.50 | 712.50 | 717.00 | 717.00 | - | 745,798 |
| May 12, 2026 | 724.50 | 745.00 | 714.00 | 717.00 | 717.00 | -2.71% | 310,994 |
| May 11, 2026 | 748.50 | 753.50 | 737.00 | 737.00 | 737.00 | -1.21% | 299,151 |
| May 8, 2026 | 737.50 | 755.00 | 734.50 | 746.00 | 746.00 | 0.34% | 625,131 |
| May 7, 2026 | 731.50 | 758.00 | 731.50 | 743.50 | 743.50 | -0.54% | 548,475 |
| May 6, 2026 | 762.50 | 762.50 | 737.50 | 747.50 | 747.50 | 2.54% | 392,574 |
| May 5, 2026 | 742.50 | 747.00 | 722.50 | 729.00 | 729.00 | -2.54% | 2,567,132 |
| May 1, 2026 | 749.00 | 756.50 | 730.00 | 748.00 | 748.00 | -0.07% | 116,461 |
| Apr 30, 2026 | 731.00 | 748.50 | 721.50 | 748.50 | 748.50 | 2.89% | 278,913 |
| Apr 29, 2026 | 755.00 | 755.00 | 724.00 | 727.50 | 727.50 | -1.22% | 228,536 |
| Apr 28, 2026 | 740.00 | 748.50 | 725.50 | 736.50 | 736.50 | -1.80% | 536,728 |
| Apr 27, 2026 | 750.50 | 765.15 | 749.50 | 750.00 | 750.00 | -1.90% | 215,509 |
| Apr 24, 2026 | 791.00 | 791.00 | 762.00 | 764.50 | 764.50 | -1.86% | 147,606 |
| Apr 23, 2026 | 772.50 | 797.00 | 772.50 | 779.00 | 779.00 | -2.20% | 165,003 |
| Apr 22, 2026 | 822.50 | 822.50 | 788.50 | 796.50 | 796.50 | -0.62% | 418,500 |
| Apr 21, 2026 | 784.00 | 817.50 | 784.00 | 801.50 | 801.50 | -1.11% | 731,741 |
| Apr 20, 2026 | 828.00 | 828.00 | 802.00 | 810.50 | 810.50 | 0.06% | 238,822 |
| Apr 17, 2026 | 812.50 | 814.00 | 787.00 | 810.00 | 810.00 | 2.21% | 362,050 |
| Apr 16, 2026 | 795.00 | 802.50 | 792.00 | 792.50 | 792.50 | -0.13% | 313,442 |
| Apr 15, 2026 | 808.00 | 808.00 | 790.00 | 793.50 | 793.50 | -0.81% | 420,635 |
| Apr 14, 2026 | 796.00 | 800.00 | 761.50 | 800.00 | 800.00 | 2.30% | 322,634 |
| Apr 13, 2026 | 789.50 | 789.50 | 774.00 | 782.00 | 782.00 | 0.06% | 188,767 |
| Apr 10, 2026 | 782.50 | 796.00 | 780.50 | 781.50 | 781.50 | 0.19% | 266,908 |
| Apr 9, 2026 | 801.50 | 801.50 | 772.50 | 780.00 | 780.00 | 0.26% | 353,253 |
| Apr 8, 2026 | 746.00 | 793.00 | 746.00 | 778.00 | 778.00 | 4.29% | 368,064 |
| Apr 7, 2026 | 737.50 | 748.00 | 735.00 | 746.00 | 746.00 | 1.50% | 430,672 |
| Apr 2, 2026 | 738.00 | 739.50 | 726.00 | 735.00 | 735.00 | -0.94% | 132,887 |
| Apr 1, 2026 | 737.00 | 744.00 | 728.50 | 742.00 | 742.00 | 3.20% | 290,246 |
| Mar 31, 2026 | 715.50 | 724.50 | 709.00 | 719.00 | 719.00 | 1.05% | 314,173 |
| Mar 30, 2026 | 703.50 | 717.00 | 695.50 | 711.50 | 711.50 | - | 873,158 |
| Mar 27, 2026 | 739.00 | 739.00 | 710.00 | 711.50 | 711.50 | -2.87% | 382,656 |
| Mar 26, 2026 | 767.50 | 772.00 | 724.00 | 732.50 | 732.50 | -5.30% | 357,492 |
| Mar 25, 2026 | 744.00 | 779.50 | 742.50 | 773.50 | 773.50 | 1.71% | 350,720 |
| Mar 24, 2026 | 742.50 | 770.00 | 742.50 | 760.50 | 760.50 | 0.26% | 407,159 |
| Mar 23, 2026 | 750.00 | 774.00 | 729.00 | 758.50 | 758.50 | 0.07% | 528,582 |
| Mar 20, 2026 | 781.00 | 781.00 | 758.00 | 758.00 | 758.00 | -0.52% | 790,901 |
| Mar 19, 2026 | 782.50 | 782.50 | 760.00 | 762.00 | 762.00 | -2.56% | 426,002 |
| Mar 18, 2026 | 780.00 | 789.50 | 775.38 | 782.00 | 782.00 | 1.30% | 486,382 |
| Mar 17, 2026 | 780.00 | 780.00 | 761.50 | 772.00 | 772.00 | 0.78% | 588,005 |