Paragon Banking Group (PAG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Paragon Banking Group

Date Open High Low Close* Volume
21/05/2026 731.50p 758.50p 731.50p 745.00p 206330
20/05/2026 727.00p 751.50p 723.50p 747.50p 551410
19/05/2026 760.00p 760.00p 727.00p 727.00p 1418724
18/05/2026 730.00p 749.50p 725.50p 741.00p 1101446
15/05/2026 722.50p 734.00p 718.50p 733.00p 378980
14/05/2026 734.00p 734.00p 717.00p 729.00p 498906
13/05/2026 722.50p 728.50p 712.50p 717.00p 738119
12/05/2026 724.50p 745.00p 714.00p 717.00p 310990
11/05/2026 748.50p 753.50p 737.00p 737.00p 299146
08/05/2026 737.50p 755.00p 734.50p 746.00p 625126
07/05/2026 731.50p 758.00p 731.50p 743.50p 367388
06/05/2026 762.50p 762.50p 737.50p 747.50p 288978
05/05/2026 742.50p 747.00p 722.50p 729.00p 1135627
01/05/2026 749.00p 756.50p 730.00p 748.00p 112722
30/04/2026 731.00p 748.50p 721.50p 748.50p 256599
29/04/2026 755.00p 755.00p 724.00p 727.50p 228486
28/04/2026 740.00p 748.50p 725.50p 736.50p 486548
27/04/2026 750.50p 765.15p 749.50p 750.00p 215504
24/04/2026 791.00p 791.00p 762.00p 764.50p 147604
23/04/2026 772.50p 797.00p 772.50p 779.00p 160592
22/04/2026 822.50p 822.50p 788.50p 796.50p 415640
21/04/2026 784.00p 817.50p 784.00p 801.50p 731288
20/04/2026 828.00p 828.00p 802.00p 810.50p 238816
17/04/2026 812.50p 814.00p 787.00p 810.00p 362045
16/04/2026 795.00p 802.50p 792.00p 792.50p 313441
15/04/2026 808.00p 808.00p 790.00p 793.50p 415944
14/04/2026 796.00p 800.00p 761.50p 800.00p 322555
13/04/2026 789.50p 789.50p 774.00p 782.00p 184746
10/04/2026 782.50p 796.00p 780.50p 781.50p 266880
09/04/2026 801.50p 801.50p 772.50p 780.00p 349889
08/04/2026 746.00p 793.00p 746.00p 778.00p 366390
07/04/2026 737.50p 748.00p 735.00p 746.00p 422969
02/04/2026 738.00p 739.50p 726.00p 735.00p 131377
01/04/2026 737.00p 744.00p 728.50p 742.00p 286230
31/03/2026 715.50p 724.50p 709.00p 719.00p 310491
30/03/2026 703.50p 717.00p 695.50p 711.50p 645479
27/03/2026 739.00p 739.00p 710.00p 711.50p 374135
26/03/2026 767.50p 772.00p 724.00p 732.50p 352850
25/03/2026 744.00p 779.50p 742.50p 773.50p 347041
24/03/2026 742.50p 770.00p 742.50p 760.50p 401682
23/03/2026 750.00p 774.00p 729.00p 758.50p 526118
20/03/2026 781.00p 781.00p 758.00p 758.00p 755635
19/03/2026 782.50p 782.50p 760.00p 762.00p 420884
18/03/2026 780.00p 789.50p 775.38p 782.00p 476657
17/03/2026 780.00p 780.00p 761.50p 772.00p 584630
16/03/2026 790.50p 790.50p 765.00p 766.00p 259088
13/03/2026 755.50p 774.50p 755.50p 770.00p 326458
12/03/2026 782.00p 787.00p 767.00p 768.50p 410900
11/03/2026 795.00p 795.00p 778.00p 783.00p 477659
10/03/2026 778.50p 796.50p 773.50p 785.50p 680344
09/03/2026 767.50p 774.50p 756.00p 765.00p 443443
06/03/2026 796.00p 808.00p 772.50p 778.00p 471384
05/03/2026 804.50p 809.50p 786.50p 786.50p 515535
04/03/2026 813.00p 815.00p 800.38p 801.50p 334312
03/03/2026 825.00p 829.50p 805.50p 810.00p 776157
02/03/2026 845.00p 845.00p 822.25p 833.00p 497039
27/02/2026 880.50p 880.50p 852.50p 855.50p 659746
26/02/2026 861.50p 866.50p 855.00p 861.00p 359086
25/02/2026 850.00p 863.00p 847.50p 858.00p 381818
24/02/2026 857.00p 864.50p 842.00p 846.50p 470277
23/02/2026 871.00p 871.00p 845.50p 851.50p 261654
20/02/2026 847.00p 870.50p 847.00p 864.00p 228584
19/02/2026 854.50p 876.50p 854.50p 860.00p 272624
18/02/2026 865.00p 876.50p 858.00p 870.50p 374327
17/02/2026 830.00p 864.50p 830.00p 862.00p 363976
16/02/2026 850.00p 868.50p 850.00p 852.50p 299238
13/02/2026 846.50p 855.50p 843.50p 849.00p 256447
12/02/2026 856.00p 859.00p 835.00p 842.00p 299813
11/02/2026 827.50p 844.00p 825.00p 832.00p 521749
10/02/2026 846.50p 866.00p 836.50p 842.00p 247990
09/02/2026 860.50p 863.50p 843.50p 852.00p 439360
06/02/2026 869.00p 869.00p 839.50p 854.00p 148164
05/02/2026 885.50p 889.50p 848.00p 854.50p 1105713
04/02/2026 905.50p 926.00p 894.50p 917.00p 754561
03/02/2026 899.50p 913.00p 893.00p 898.00p 1353927
02/02/2026 899.50p 899.50p 879.01p 894.00p 698737
30/01/2026 886.00p 896.17p 877.50p 888.00p 485807
29/01/2026 884.50p 888.50p 872.00p 879.00p 801098
28/01/2026 865.00p 884.25p 856.00p 873.50p 518547
27/01/2026 900.00p 901.00p 873.00p 880.00p 848890
26/01/2026 900.00p 917.00p 894.00p 895.50p 304811
23/01/2026 878.50p 907.75p 878.00p 900.00p 380800
22/01/2026 894.50p 902.00p 877.50p 895.50p 462232
21/01/2026 868.00p 891.00p 868.00p 884.50p 366118
20/01/2026 898.00p 898.50p 886.50p 890.00p 420469
19/01/2026 910.00p 910.00p 886.50p 897.50p 356432
16/01/2026 903.00p 909.10p 887.50p 902.00p 501807
15/01/2026 889.50p 898.50p 884.50p 896.50p 1127225
14/01/2026 864.50p 885.50p 864.50p 884.50p 426722
13/01/2026 879.00p 889.00p 867.00p 879.00p 409572
12/01/2026 870.00p 890.50p 865.50p 877.50p 432123
09/01/2026 874.50p 883.00p 865.50p 881.00p 215728
08/01/2026 866.00p 886.50p 862.00p 877.00p 282582
07/01/2026 881.50p 881.50p 863.50p 868.00p 239657
06/01/2026 898.00p 903.00p 876.50p 876.50p 391697
05/01/2026 858.50p 867.50p 847.00p 863.50p 333990
02/01/2026 875.00p 875.00p 854.00p 859.50p 265760
31/12/2025 859.00p 868.50p 853.00p 854.50p 280590
30/12/2025 875.00p 875.00p 854.00p 864.50p 135623
29/12/2025 848.50p 860.00p 839.00p 857.50p 145342
24/12/2025 862.50p 864.00p 852.50p 852.50p 46006
23/12/2025 875.00p 875.00p 853.00p 860.00p 152747
22/12/2025 858.00p 882.50p 856.50p 871.50p 787566
19/12/2025 869.00p 883.00p 867.50p 883.00p 935147
18/12/2025 853.50p 879.50p 853.50p 869.00p 533995
17/12/2025 837.00p 872.50p 837.00p 864.00p 555360
16/12/2025 838.50p 863.50p 838.50p 855.50p 854185
15/12/2025 854.00p 860.50p 839.10p 855.00p 426044
12/12/2025 830.00p 854.50p 830.00p 846.00p 504821
11/12/2025 813.50p 843.67p 813.50p 836.00p 480495
10/12/2025 804.50p 817.50p 795.50p 817.50p 828584
09/12/2025 794.50p 819.00p 794.50p 808.50p 1062755
08/12/2025 805.50p 811.00p 786.50p 802.50p 481350
05/12/2025 793.00p 795.00p 779.00p 788.50p 789041
04/12/2025 780.00p 805.50p 775.00p 781.00p 1012531
03/12/2025 851.00p 856.50p 777.00p 786.50p 2811691
02/12/2025 830.00p 849.50p 830.00p 844.50p 459848
01/12/2025 862.00p 863.14p 828.00p 841.50p 549816
28/11/2025 840.00p 860.00p 840.00p 842.50p 429209
27/11/2025 845.50p 861.50p 839.50p 860.00p 190514
26/11/2025 809.50p 843.50p 809.50p 843.00p 1172752
25/11/2025 821.50p 829.50p 806.50p 828.00p 132678
24/11/2025 825.00p 825.00p 798.00p 809.00p 454712
21/11/2025 799.50p 812.50p 799.50p 809.50p 209800
20/11/2025 827.50p 828.50p 812.50p 813.00p 233313
19/11/2025 832.00p 832.00p 814.00p 821.00p 201494
18/11/2025 807.00p 818.00p 802.00p 816.50p 813367
17/11/2025 809.00p 820.50p 809.00p 815.50p 361791
14/11/2025 814.00p 819.75p 804.00p 817.00p 183674
13/11/2025 839.00p 839.00p 814.50p 820.50p 258476
12/11/2025 809.00p 834.50p 809.00p 815.50p 375407
11/11/2025 813.00p 829.00p 811.00p 827.00p 333882
10/11/2025 773.50p 809.50p 773.50p 809.50p 372933
07/11/2025 816.50p 816.50p 786.00p 795.50p 887489
06/11/2025 789.00p 813.50p 789.00p 800.00p 263885
05/11/2025 811.50p 816.00p 801.50p 801.50p 266741
04/11/2025 810.50p 818.50p 805.50p 812.50p 204025
03/11/2025 834.50p 834.50p 814.00p 821.50p 190703
31/10/2025 834.00p 838.00p 825.00p 829.00p 322361
30/10/2025 823.50p 838.50p 823.50p 833.00p 490954
29/10/2025 847.50p 847.50p 835.00p 835.00p 390441
28/10/2025 871.50p 871.50p 841.00p 841.00p 345927
27/10/2025 851.00p 858.50p 849.50p 850.00p 321048
24/10/2025 837.00p 856.50p 837.00p 856.00p 175886
23/10/2025 849.50p 854.00p 842.00p 845.50p 249528
22/10/2025 807.00p 844.00p 807.00p 839.50p 1015438
21/10/2025 826.00p 826.50p 818.50p 823.50p 267080
20/10/2025 807.00p 833.00p 807.00p 823.00p 149503
17/10/2025 813.50p 828.00p 809.70p 825.50p 209147
16/10/2025 830.50p 851.50p 825.50p 836.00p 432604
15/10/2025 860.00p 860.00p 841.50p 842.00p 211518
14/10/2025 848.50p 857.07p 840.00p 857.00p 242974
13/10/2025 848.50p 861.00p 840.30p 851.00p 130299
10/10/2025 849.00p 860.50p 847.50p 849.00p 188033
09/10/2025 865.00p 865.00p 848.50p 857.50p 211133
08/10/2025 849.50p 858.50p 847.50p 856.50p 726539
07/10/2025 857.50p 857.50p 842.31p 850.50p 196351
06/10/2025 859.50p 859.50p 847.50p 852.00p 366314
03/10/2025 854.50p 858.00p 846.50p 856.00p 342806
02/10/2025 855.00p 857.00p 842.50p 851.50p 249165
01/10/2025 858.50p 866.50p 849.50p 852.50p 331211
30/09/2025 842.50p 871.50p 842.50p 867.50p 434931
29/09/2025 840.00p 869.50p 840.00p 864.00p 492212
26/09/2025 855.00p 865.50p 854.23p 859.50p 222786
25/09/2025 850.00p 866.00p 850.00p 851.50p 306380
24/09/2025 869.50p 872.50p 860.00p 869.00p 203594
23/09/2025 882.00p 886.50p 868.50p 868.50p 213312
22/09/2025 869.50p 881.00p 869.00p 878.50p 173681
19/09/2025 865.50p 885.00p 865.50p 873.00p 736486
18/09/2025 898.00p 898.00p 875.50p 881.00p 229924
17/09/2025 858.00p 881.00p 858.00p 877.00p 179401
16/09/2025 891.00p 891.00p 884.50p 872.00p 231627
15/09/2025 891.00p 892.50p 880.00p 884.50p 490682
12/09/2025 885.00p 892.50p 879.00p 879.00p 423780
11/09/2025 862.50p 865.00p 862.50p 887.50p 366844
10/09/2025 862.50p 871.50p 861.00p 865.00p 932386
09/09/2025 895.50p 895.50p 866.50p 867.50p 372599
08/09/2025 869.50p 879.00p 868.00p 881.00p 570473
05/09/2025 876.50p 888.50p 861.00p 864.50p 605908
04/09/2025 852.00p 879.00p 852.00p 877.50p 322410
03/09/2025 880.00p 880.00p 854.00p 861.00p 502308
02/09/2025 865.00p 887.50p 858.50p 861.00p 345472
01/09/2025 850.00p 886.50p 850.00p 886.50p 525929
29/08/2025 889.50p 892.50p 864.50p 869.00p 555792
28/08/2025 887.50p 899.00p 879.00p 891.00p 657528
27/08/2025 887.00p 914.50p 887.00p 893.00p 458466
26/08/2025 908.00p 925.50p 904.50p 908.00p 528607
22/08/2025 912.50p 930.00p 909.00p 926.50p 226422
21/08/2025 916.00p 917.74p 907.50p 914.50p 239633
20/08/2025 905.50p 915.00p 897.50p 914.00p 204590
19/08/2025 908.50p 913.00p 899.45p 904.50p 370069
18/08/2025 907.00p 928.00p 903.00p 906.00p 168981
15/08/2025 898.50p 925.00p 898.00p 908.50p 212818
14/08/2025 919.50p 926.50p 918.00p 918.00p 343853
13/08/2025 927.00p 932.50p 918.50p 919.50p 205983
12/08/2025 929.50p 932.00p 919.50p 926.50p 271359
11/08/2025 888.00p 923.00p 888.00p 923.00p 116826
08/08/2025 892.00p 916.50p 892.00p 910.00p 763125
07/08/2025 918.00p 925.50p 908.50p 908.50p 218662
06/08/2025 913.00p 922.50p 892.30p 912.50p 438058

*Close Price adjusted for both dividends and splits