Paragon Banking Group PLC (LON:PAG)
London · Delayed Price · Currency is GBP · Price in GBX 818.50
+10.50 (1.30%)
Aug 21, 2026, 4:35 PM GMT
Paragon Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 807.00 | 821.50 | 807.00 | 818.50 | 818.50 | 1.30% | 273,089 |
| Aug 20, 2026 | 832.00 | 832.00 | 804.50 | 808.00 | 808.00 | -0.12% | 199,977 |
| Aug 19, 2026 | 825.00 | 829.80 | 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 | 813.80 | 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 | 807.30 | 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 | 825.70 | 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 |
| Jul 30, 2026 | 845.00 | 857.50 | 834.50 | 846.00 | 846.00 | 0.24% | 255,556 |
| Jul 29, 2026 | 823.50 | 873.00 | 822.50 | 844.00 | 844.00 | 2.55% | 909,195 |
| Jul 28, 2026 | 840.00 | 840.00 | 814.50 | 823.00 | 823.00 | 0.55% | 593,100 |
| Jul 27, 2026 | 826.50 | 837.50 | 812.50 | 818.50 | 818.50 | 0.37% | 265,723 |
| Jul 24, 2026 | 801.50 | 815.50 | 799.00 | 815.50 | 815.50 | 2.00% | 231,420 |
| Jul 23, 2026 | 803.50 | 824.00 | 799.00 | 799.50 | 799.50 | -1.84% | 226,084 |
| Jul 22, 2026 | 812.00 | 821.50 | 797.30 | 814.50 | 814.50 | 0.80% | 402,057 |
| Jul 21, 2026 | 825.00 | 825.00 | 805.00 | 808.00 | 808.00 | 0.19% | 425,821 |
| Jul 20, 2026 | 805.00 | 816.50 | 799.00 | 806.50 | 806.50 | 0.25% | 323,566 |
| Jul 17, 2026 | 777.00 | 807.00 | 777.00 | 804.50 | 804.50 | 1.00% | 311,107 |
| Jul 16, 2026 | 798.00 | 807.50 | 784.00 | 796.50 | 796.50 | 0.06% | 642,695 |
| Jul 15, 2026 | 806.50 | 806.50 | 785.00 | 796.00 | 796.00 | -0.13% | 380,036 |
| Jul 14, 2026 | 790.00 | 804.00 | 784.00 | 797.00 | 797.00 | 0.50% | 327,953 |
| Jul 13, 2026 | 805.00 | 805.00 | 789.50 | 793.00 | 793.00 | -0.38% | 310,574 |
| Jul 10, 2026 | 782.50 | 798.00 | 781.50 | 796.00 | 796.00 | 2.51% | 319,303 |
| 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% | 615,875 |
| Jul 7, 2026 | 784.00 | 797.00 | 783.20 | 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 |