1. Share Prices

  2. Paragon Banking Group PLC (PAG)

877.00p+5.00 (+0.57%)17 Sep 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
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
Aug 27, 2025887.00p914.50p887.00p893.00p458,467
Aug 26, 2025908.00p925.50p904.50p908.00p531,585
Aug 22, 2025912.50p930.00p909.00p926.50p226,425
Aug 21, 2025916.00p917.74p907.50p914.50p239,634
Aug 20, 2025905.50p915.00p897.50p914.00p204,593
Aug 19, 2025908.50p913.00p899.45p904.50p370,069
Aug 18, 2025907.00p928.00p903.00p906.00p168,984
Aug 15, 2025898.50p925.00p898.00p908.50p212,817
Aug 14, 2025919.50p926.50p918.00p918.00p343,855
Aug 13, 2025927.00p932.50p918.50p919.50p205,988
Aug 12, 2025929.50p932.00p919.50p926.50p271,362
Aug 11, 2025888.00p923.00p888.00p923.00p116,828
Aug 8, 2025892.00p916.50p892.00p910.00p763,129
Aug 7, 2025918.00p925.50p908.50p908.50p218,663
Aug 6, 2025913.00p922.50p892.30p912.50p438,058
Aug 5, 2025895.50p920.00p895.50p903.00p239,563
Aug 4, 2025912.50p921.00p890.00p914.00p1,148,695
Aug 1, 2025920.50p920.50p887.00p890.00p193,328
Jul 31, 2025897.00p913.47p891.00p905.50p361,107
Jul 30, 2025860.00p892.50p860.00p888.00p297,773
Jul 29, 2025841.00p909.00p840.00p875.00p875,493
Jul 28, 2025981.00p981.00p941.50p952.00p151,513
Jul 25, 2025950.00p968.00p949.61p959.50p592,653
Jul 24, 2025961.50p965.50p946.50p961.50p405,547
Jul 23, 2025941.00p974.50p941.00p954.00p250,075
Jul 22, 2025975.00p975.00p960.00p960.00p313,668
Jul 21, 2025959.00p970.00p950.50p970.00p275,814
Jul 18, 2025951.00p957.00p948.00p957.00p451,742
Jul 17, 2025946.00p960.50p940.00p950.00p220,483
Jul 16, 2025935.00p956.00p935.00p947.00p169,205
Jul 15, 2025939.00p952.25p937.50p940.50p301,328
Jul 14, 2025936.50p942.00p924.00p937.50p232,536
Jul 11, 2025945.00p950.50p937.00p937.00p507,746
Jul 10, 2025930.00p953.00p930.00p950.00p218,693
Jul 9, 2025915.50p948.50p915.50p936.50p416,986
Jul 8, 2025931.50p943.50p931.50p943.50p263,818
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39