Paragon Banking Group PLC PAG
LSE · United Kingdom · Finance
GBp 719.90-22.60 (-3.04%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 723.00 | -2.63% | GBp 736.00 | GBp 737.94 | GBp 719.50 | 67.01K |
| 2026-09-30 | GBp 742.50 | -0.34% | GBp 740.00 | GBp 755.50 | GBp 740.00 | 318.88K |
| 2026-09-29 | GBp 745.00 | +0.34% | GBp 754.50 | GBp 754.50 | GBp 743.50 | 156.87K |
| 2026-09-28 | GBp 742.50 | -0.34% | GBp 763.00 | GBp 763.00 | GBp 742.50 | 230.83K |
| 2026-09-25 | GBp 745.00 | +0.34% | GBp 740.50 | GBp 755.50 | GBp 738.50 | 486.23K |
| 2026-09-24 | GBp 742.50 | -2.04% | GBp 759.50 | GBp 762.50 | GBp 742.00 | 162.32K |
| 2026-09-23 | GBp 758.00 | -2.32% | GBp 778.50 | GBp 786.00 | GBp 758.00 | 215.70K |
| 2026-09-22 | GBp 776.00 | -1.59% | GBp 782.50 | GBp 793.50 | GBp 776.00 | 126.26K |
| 2026-09-21 | GBp 788.50 | +2.40% | GBp 779.50 | GBp 791.50 | GBp 771.50 | 65.33K |
| 2026-09-18 | GBp 770.00 | -1.41% | GBp 770.50 | GBp 790.00 | GBp 770.00 | 725.77K |
| 2026-09-17 | GBp 781.00 | -0.57% | GBp 787.00 | GBp 793.00 | GBp 781.00 | 189.88K |
| 2026-09-16 | GBp 785.50 | +1.81% | GBp 770.00 | GBp 792.50 | GBp 770.00 | 164.77K |
| 2026-09-15 | GBp 771.50 | -0.19% | GBp 770.00 | GBp 778.50 | GBp 769.50 | 245.45K |
| 2026-09-14 | GBp 773.00 | -0.39% | GBp 781.00 | GBp 782.50 | GBp 764.50 | 307.45K |
| 2026-09-11 | GBp 776.00 | -0.83% | GBp 779.00 | GBp 788.00 | GBp 769.89 | 224.96K |
| 2026-09-10 | GBp 782.50 | -0.95% | GBp 789.00 | GBp 794.00 | GBp 779.50 | 215.77K |
| 2026-09-09 | GBp 790.00 | -1.68% | GBp 799.00 | GBp 802.00 | GBp 788.00 | 262.09K |
| 2026-09-08 | GBp 803.50 | -1.71% | GBp 813.00 | GBp 818.50 | GBp 794.00 | 301.50K |
| 2026-09-07 | GBp 817.50 | -0.18% | GBp 805.00 | GBp 825.50 | GBp 805.00 | 160.35K |
| 2026-09-04 | GBp 819.00 | -0.67% | GBp 828.00 | GBp 832.00 | GBp 819.00 | 231.77K |
| 2026-09-03 | GBp 824.50 | +1.17% | GBp 813.00 | GBp 830.00 | GBp 809.50 | 235.34K |
| 2026-09-02 | GBp 815.00 | +0.93% | GBp 812.50 | GBp 830.50 | GBp 802.00 | 440.54K |
| 2026-09-01 | GBp 807.50 | +1.25% | GBp 817.50 | GBp 817.50 | GBp 793.00 | 483.27K |
| 2026-08-28 | GBp 797.50 | +0.19% | GBp 793.50 | GBp 814.00 | GBp 793.00 | 786.69K |
| 2026-08-27 | GBp 796.00 | -0.13% | GBp 793.50 | GBp 813.00 | GBp 793.50 | 511.40K |
| 2026-08-26 | GBp 797.00 | -2.09% | GBp 804.00 | GBp 830.00 | GBp 795.00 | 394.35K |
| 2026-08-25 | GBp 814.00 | -0.12% | GBp 808.00 | GBp 821.50 | GBp 808.00 | 164.00K |
| 2026-08-24 | GBp 815.00 | -0.43% | GBp 822.00 | GBp 826.00 | GBp 809.00 | 106.92K |
| 2026-08-21 | GBp 818.50 | +1.30% | GBp 807.00 | GBp 821.50 | GBp 806.50 | 273.09K |
| 2026-08-20 | GBp 808.00 | -0.12% | GBp 832.00 | GBp 832.00 | GBp 804.50 | 199.98K |
| 2026-08-19 | GBp 809.00 | -1.94% | GBp 825.00 | GBp 829.75 | GBp 809.00 | 336.13K |
| 2026-08-18 | GBp 825.00 | -0.84% | GBp 811.00 | GBp 837.00 | GBp 811.00 | 278.58K |
| 2026-08-17 | GBp 832.00 | -0.06% | GBp 820.00 | GBp 834.50 | GBp 820.00 | 187.36K |
| 2026-08-14 | GBp 832.50 | +2.02% | GBp 827.50 | GBp 838.50 | GBp 820.00 | 301.53K |
| 2026-08-13 | GBp 816.00 | -0.18% | GBp 839.50 | GBp 858.00 | GBp 813.75 | 1.12M |
| 2026-08-12 | GBp 817.50 | -0.30% | GBp 811.00 | GBp 830.00 | GBp 805.50 | 642.72K |
| 2026-08-11 | GBp 820.00 | +1.23% | GBp 827.00 | GBp 828.50 | GBp 807.33 | 523.24K |
| 2026-08-10 | GBp 810.00 | -2.06% | GBp 808.00 | GBp 835.50 | GBp 806.00 | 254.25K |
| 2026-08-07 | GBp 827.00 | -0.36% | GBp 813.00 | GBp 831.50 | GBp 813.00 | 730.65K |
| 2026-08-06 | GBp 830.00 | -1.25% | GBp 835.00 | GBp 846.50 | GBp 825.67 | 286.63K |
| 2026-08-05 | GBp 840.50 | -0.65% | GBp 847.50 | GBp 855.00 | GBp 840.50 | 446.58K |
| 2026-08-04 | GBp 846.00 | -0.76% | GBp 856.50 | GBp 861.00 | GBp 836.50 | 391.00K |
| 2026-08-03 | GBp 852.50 | +1.85% | GBp 843.00 | GBp 857.50 | GBp 839.50 | 223.10K |
| 2026-07-31 | GBp 837.00 | -1.06% | GBp 872.00 | GBp 872.00 | GBp 835.00 | 325.97K |
| 2026-07-30 | GBp 846.00 | +0.24% | GBp 845.00 | GBp 857.50 | GBp 834.50 | 255.56K |
| 2026-07-29 | GBp 844.00 | +2.55% | GBp 823.50 | GBp 873.00 | GBp 822.50 | 909.19K |
| 2026-07-28 | GBp 823.00 | +0.55% | GBp 840.00 | GBp 840.00 | GBp 814.50 | 593.10K |
| 2026-07-27 | GBp 818.50 | +0.37% | GBp 826.50 | GBp 837.50 | GBp 812.50 | 265.72K |
| 2026-07-24 | GBp 815.50 | +2.00% | GBp 801.50 | GBp 815.50 | GBp 799.00 | 231.42K |
| 2026-07-23 | GBp 799.50 | -1.84% | GBp 803.50 | GBp 824.00 | GBp 799.00 | 226.08K |
| 2026-07-22 | GBp 814.50 | +0.80% | GBp 812.00 | GBp 821.50 | GBp 797.25 | 402.06K |
| 2026-07-21 | GBp 808.00 | +0.19% | GBp 825.00 | GBp 825.00 | GBp 805.00 | 425.82K |
| 2026-07-20 | GBp 806.50 | +0.25% | GBp 805.00 | GBp 816.50 | GBp 799.00 | 323.57K |
| 2026-07-17 | GBp 804.50 | +1.00% | GBp 777.00 | GBp 807.00 | GBp 777.00 | 311.11K |
| 2026-07-16 | GBp 796.50 | +0.06% | GBp 798.00 | GBp 807.50 | GBp 784.00 | 642.70K |
| 2026-07-15 | GBp 796.00 | -0.13% | GBp 806.50 | GBp 806.50 | GBp 785.00 | 380.04K |
| 2026-07-14 | GBp 797.00 | +0.50% | GBp 790.00 | GBp 803.96 | GBp 784.00 | 327.95K |
| 2026-07-13 | GBp 793.00 | -0.38% | GBp 805.00 | GBp 805.00 | GBp 789.50 | 310.57K |
| 2026-07-10 | GBp 796.00 | +2.51% | GBp 782.50 | GBp 798.00 | GBp 781.50 | 319.30K |
| 2026-07-09 | GBp 776.50 | +1.30% | GBp 776.50 | GBp 782.50 | GBp 770.00 | 312.25K |
| 2026-07-08 | GBp 766.50 | -2.23% | GBp 784.50 | GBp 786.50 | GBp 755.50 | 615.87K |
| 2026-07-07 | GBp 784.00 | -0.38% | GBp 784.00 | GBp 797.00 | GBp 783.23 | 1.32M |
| 2026-07-06 | GBp 787.00 | +1.75% | GBp 780.00 | GBp 787.00 | GBp 767.50 | 559.29K |
| 2026-07-03 | GBp 773.50 | -0.32% | GBp 761.50 | GBp 787.50 | GBp 737.00 | 150.37K |
| 2026-07-02 | GBp 776.00 | -1.52% | GBp 763.50 | GBp 780.59 | GBp 763.50 | 372.54K |
| 2026-07-01 | GBp 788.00 | +2.67% | GBp 793.00 | GBp 793.00 | GBp 766.50 | 370.47K |
| 2026-06-30 | GBp 767.50 | +0.59% | GBp 768.00 | GBp 778.50 | GBp 762.50 | 405.90K |
| 2026-06-29 | GBp 763.00 | -1.99% | GBp 794.00 | GBp 794.00 | GBp 763.00 | 266.12K |
| 2026-06-26 | GBp 778.50 | -1.70% | GBp 789.50 | GBp 793.00 | GBp 771.00 | 286.67K |
| 2026-06-25 | GBp 792.00 | +1.34% | GBp 785.00 | GBp 796.00 | GBp 780.50 | 367.53K |
| 2026-06-24 | GBp 781.50 | +1.96% | GBp 770.00 | GBp 789.00 | GBp 766.50 | 558.23K |
| 2026-06-23 | GBp 766.50 | +0.20% | GBp 752.00 | GBp 771.00 | GBp 749.50 | 262.98K |
| 2026-06-22 | GBp 765.00 | -0.13% | GBp 785.00 | GBp 785.00 | GBp 761.50 | 152.31K |
| 2026-06-19 | GBp 766.00 | -0.91% | GBp 753.50 | GBp 772.00 | GBp 753.50 | 1.17M |
| 2026-06-18 | GBp 773.00 | -0.51% | GBp 756.50 | GBp 776.50 | GBp 756.50 | 258.05K |
| 2026-06-17 | GBp 777.00 | +1.37% | GBp 779.50 | GBp 779.50 | GBp 763.00 | 262.87K |
| 2026-06-16 | GBp 766.50 | +1.46% | GBp 755.50 | GBp 770.00 | GBp 755.50 | 323.92K |
| 2026-06-15 | GBp 755.50 | -0.53% | GBp 773.50 | GBp 778.00 | GBp 752.50 | 284.29K |
| 2026-06-12 | GBp 759.50 | +2.36% | GBp 754.00 | GBp 764.00 | GBp 742.54 | 306.33K |
| 2026-06-11 | GBp 742.00 | +0.47% | GBp 736.50 | GBp 746.00 | GBp 732.00 | 202.28K |
| 2026-06-10 | GBp 738.50 | +1.23% | GBp 731.50 | GBp 742.00 | GBp 726.50 | 179.46K |
| 2026-06-09 | GBp 729.50 | -0.41% | GBp 728.50 | GBp 748.00 | GBp 728.50 | 172.55K |
| 2026-06-08 | GBp 732.50 | -1.55% | GBp 730.50 | GBp 749.50 | GBp 730.21 | 335.45K |
| 2026-06-05 | GBp 744.00 | -1.00% | GBp 743.50 | GBp 755.50 | GBp 734.88 | 447.14K |
| 2026-06-04 | GBp 751.50 | +1.83% | GBp 740.00 | GBp 751.50 | GBp 733.50 | 498.83K |
| 2026-06-03 | GBp 738.00 | +0.48% | GBp 745.00 | GBp 751.50 | GBp 735.00 | 545.26K |
| 2026-06-02 | GBp 734.50 | -0.41% | GBp 752.50 | GBp 770.00 | GBp 681.50 | 1.11M |
| 2026-06-01 | GBp 737.50 | -3.78% | GBp 767.00 | GBp 767.50 | GBp 737.50 | 554.11K |
| 2026-05-29 | GBp 766.50 | +0.86% | GBp 776.50 | GBp 776.50 | GBp 761.00 | 701.48K |
| 2026-05-28 | GBp 760.00 | +0.53% | GBp 752.00 | GBp 765.50 | GBp 749.50 | 385.28K |