1. Share Prices

  2. Paragon Banking Group PLC (PAG)

800.00p-1.50 (-0.19%)06 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Paragon Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025811.50p816.00p801.50p801.50p266,742
Nov 4, 2025810.50p818.50p805.50p812.50p204,038
Nov 3, 2025834.50p834.50p814.00p821.50p190,708
Oct 31, 2025834.00p838.00p825.00p829.00p322,364
Oct 30, 2025823.50p838.50p823.50p833.00p490,954
Oct 29, 2025847.50p847.50p835.00p835.00p390,443
Oct 28, 2025871.50p871.50p841.00p841.00p345,933
Oct 27, 2025851.00p858.50p849.50p850.00p321,054
Oct 24, 2025837.00p856.50p837.00p856.00p175,889
Oct 23, 2025849.50p854.00p842.00p845.50p249,532
Oct 22, 2025807.00p844.00p807.00p839.50p1,015,439
Oct 21, 2025826.00p826.50p818.50p823.50p267,082
Oct 20, 2025807.00p833.00p807.00p823.00p149,651
Oct 17, 2025813.50p828.00p809.70p825.50p210,290
Oct 16, 2025830.50p851.50p825.50p836.00p432,605
Oct 15, 2025860.00p860.00p841.50p842.00p211,522
Oct 14, 2025848.50p857.07p840.00p857.00p242,977
Oct 13, 2025848.50p861.00p840.30p851.00p130,304
Oct 10, 2025849.00p860.50p847.50p849.00p188,035
Oct 9, 2025865.00p865.00p848.50p857.50p211,139
Oct 8, 2025849.50p858.50p847.50p856.50p727,666
Oct 7, 2025857.50p857.50p842.31p850.50p196,352
Oct 6, 2025859.50p859.50p847.50p852.00p366,319
Oct 3, 2025854.50p858.00p846.50p856.00p342,806
Oct 2, 2025855.00p857.00p842.50p851.50p250,843
Oct 1, 2025858.50p866.50p849.50p852.50p331,213
Sep 30, 2025842.50p871.50p842.50p867.50p434,931
Sep 29, 2025840.00p869.50p840.00p864.00p492,214
Sep 26, 2025855.00p865.50p854.23p859.50p222,789
Sep 25, 2025850.00p866.00p850.00p851.50p306,385
Sep 24, 2025869.50p872.50p860.00p869.00p203,695
Sep 23, 2025882.00p886.50p868.50p868.50p213,318
Sep 22, 2025869.50p881.00p869.00p878.50p173,684
Sep 19, 2025865.50p885.00p865.50p873.00p736,486
Sep 18, 2025898.00p898.00p875.50p881.00p229,929
Sep 17, 2025858.00p881.00p858.00p877.00p179,401
Sep 16, 2025894.00p894.00p871.00p872.00p231,628
Sep 15, 2025891.00p892.50p880.00p884.50p490,687
Sep 12, 2025885.00p892.50p879.00p879.00p423,781
Sep 11, 2025864.00p887.50p864.00p887.50p366,848
Sep 10, 2025862.50p871.50p861.00p865.00p932,390
Sep 9, 2025895.50p895.50p866.50p867.50p372,601
Sep 8, 2025869.50p881.00p868.00p881.00p781,648
Sep 5, 2025876.50p888.50p861.00p864.50p605,909
Sep 4, 2025852.00p879.00p852.00p877.50p322,413
Sep 3, 2025880.00p880.00p854.00p861.00p502,309
Sep 2, 2025865.00p887.50p858.50p861.00p345,475
Sep 1, 2025850.00p886.50p850.00p886.50p525,932
Aug 29, 2025889.50p892.50p863.50p869.00p1,395,872
Aug 28, 2025887.50p899.00p879.00p891.00p657,531
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54