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
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
05/08/2025 895.50p 920.00p 895.50p 903.00p 239557
04/08/2025 912.50p 921.00p 890.00p 914.00p 1148688
01/08/2025 920.50p 920.50p 887.00p 890.00p 193322
31/07/2025 897.00p 913.47p 891.00p 905.50p 361078
30/07/2025 860.00p 892.50p 860.00p 888.00p 297769
29/07/2025 841.00p 909.00p 840.00p 875.00p 875485
28/07/2025 981.00p 981.00p 941.50p 952.00p 151505
25/07/2025 950.00p 968.00p 949.61p 959.50p 592650
24/07/2025 961.50p 965.50p 946.50p 961.50p 405547
23/07/2025 941.00p 974.50p 941.00p 954.00p 250074
22/07/2025 975.00p 975.00p 960.00p 960.00p 313666
21/07/2025 964.00p 970.00p 950.50p 970.00p 275811
18/07/2025 951.00p 957.00p 948.00p 957.00p 451739
17/07/2025 946.00p 960.50p 940.00p 950.00p 220483
16/07/2025 935.00p 956.00p 935.00p 947.00p 169204
15/07/2025 939.00p 952.25p 937.50p 940.50p 301327
14/07/2025 936.50p 942.00p 924.00p 937.50p 232532
11/07/2025 945.00p 950.50p 937.00p 937.00p 507741
10/07/2025 930.00p 953.00p 930.00p 950.00p 218691
09/07/2025 915.50p 948.50p 915.50p 936.50p 416985
08/07/2025 931.50p 943.50p 931.50p 943.50p 263816
07/07/2025 925.50p 935.50p 906.00p 931.50p 209938
04/07/2025 927.50p 933.00p 917.00p 922.50p 131088
03/07/2025 935.00p 935.00p 913.50p 930.00p 420760
02/07/2025 930.00p 943.50p 908.50p 920.00p 627310
01/07/2025 947.00p 950.00p 931.00p 931.00p 294427
30/06/2025 936.50p 947.00p 936.50p 943.00p 254240
27/06/2025 914.50p 937.50p 914.50p 937.50p 289913
26/06/2025 920.00p 927.50p 920.00p 926.00p 211031
25/06/2025 904.00p 925.00p 904.00p 918.00p 162154
24/06/2025 889.00p 926.50p 889.00p 922.50p 248441
23/06/2025 906.00p 919.50p 904.00p 904.00p 520053
20/06/2025 916.50p 932.50p 909.50p 914.00p 1545556
19/06/2025 886.50p 907.50p 886.50p 895.00p 235268
18/06/2025 901.00p 909.50p 899.91p 906.00p 289077
17/06/2025 898.00p 904.00p 897.00p 898.50p 252003
16/06/2025 886.00p 916.50p 886.00p 901.00p 335261
13/06/2025 893.00p 904.00p 889.00p 889.00p 205824
12/06/2025 904.50p 910.50p 899.50p 906.00p 211662
11/06/2025 896.50p 911.00p 896.50p 905.50p 208258
10/06/2025 898.50p 911.25p 895.00p 901.00p 284585
09/06/2025 901.50p 901.50p 890.00p 896.50p 182785
06/06/2025 881.00p 897.00p 862.00p 890.00p 239256
05/06/2025 888.00p 913.50p 861.00p 871.50p 592066
04/06/2025 934.00p 970.00p 881.50p 909.00p 397194
03/06/2025 912.50p 920.50p 896.50p 902.50p 273889
02/06/2025 902.50p 913.50p 898.00p 913.00p 183148
30/05/2025 901.00p 914.00p 901.00p 903.50p 323123
29/05/2025 920.00p 920.00p 899.50p 901.50p 275321
28/05/2025 909.50p 915.00p 907.50p 907.50p 297879
27/05/2025 905.50p 914.00p 901.50p 906.00p 225045
23/05/2025 871.50p 899.51p 871.50p 899.00p 249452
22/05/2025 863.50p 889.00p 862.50p 889.00p 148378
21/05/2025 887.50p 908.00p 884.00p 885.50p 280149
20/05/2025 873.50p 910.50p 873.50p 908.00p 351002
19/05/2025 885.00p 913.00p 885.00p 896.50p 386011
16/05/2025 880.50p 915.50p 880.50p 909.50p 235185
15/05/2025 879.00p 904.50p 879.00p 902.00p 276819
14/05/2025 903.50p 909.50p 896.00p 900.00p 392798
13/05/2025 883.00p 901.50p 883.00p 896.50p 407623
12/05/2025 885.50p 903.50p 884.00p 887.00p 377521
09/05/2025 889.50p 895.00p 880.00p 889.00p 352098
08/05/2025 880.00p 897.00p 879.50p 886.50p 350707
07/05/2025 864.50p 878.00p 860.50p 878.00p 444639
06/05/2025 855.00p 869.00p 853.23p 865.00p 482623
02/05/2025 854.50p 861.50p 843.50p 858.00p 373155
01/05/2025 856.00p 856.00p 839.50p 849.00p 525967
30/04/2025 814.00p 843.50p 814.00p 843.00p 461470
29/04/2025 832.00p 843.00p 830.50p 837.00p 268048
28/04/2025 823.00p 838.50p 822.00p 835.50p 309549
25/04/2025 825.00p 837.00p 819.50p 824.00p 369444
24/04/2025 812.50p 831.00p 812.50p 822.00p 403434
23/04/2025 808.00p 823.50p 806.38p 819.00p 301008
22/04/2025 799.00p 810.50p 791.32p 796.50p 551250
17/04/2025 785.50p 802.00p 783.50p 798.50p 185966
16/04/2025 768.50p 789.50p 766.50p 785.50p 317691
15/04/2025 750.50p 772.50p 750.50p 772.50p 160973
14/04/2025 737.50p 757.50p 726.00p 754.50p 229698
11/04/2025 730.00p 732.00p 705.00p 721.00p 387340
10/04/2025 740.00p 747.00p 720.00p 722.00p 397716
09/04/2025 708.00p 717.00p 699.00p 705.00p 385595
08/04/2025 710.50p 736.00p 698.50p 724.50p 360190
07/04/2025 670.00p 726.00p 650.50p 695.00p 899346
04/04/2025 722.00p 740.50p 674.50p 686.50p 818816
03/04/2025 737.50p 753.00p 731.50p 740.00p 362773
02/04/2025 745.50p 756.50p 741.99p 755.00p 362156
01/04/2025 752.50p 756.00p 739.50p 751.50p 807319
31/03/2025 755.50p 776.50p 724.10p 736.50p 497002
28/03/2025 793.00p 793.00p 767.50p 772.50p 411052
27/03/2025 777.50p 780.00p 768.50p 778.00p 380083
26/03/2025 773.00p 785.50p 773.00p 777.50p 430874
25/03/2025 782.00p 782.00p 764.00p 772.00p 297888
24/03/2025 765.00p 771.50p 761.00p 763.50p 375252
21/03/2025 758.00p 766.00p 754.00p 762.50p 1305329
20/03/2025 762.00p 774.00p 751.50p 757.00p 586942
19/03/2025 761.50p 767.00p 754.00p 762.00p 324175
18/03/2025 756.00p 759.50p 747.00p 753.50p 311820
17/03/2025 722.00p 750.00p 722.00p 742.00p 312276
14/03/2025 733.00p 744.50p 716.00p 738.00p 249063
13/03/2025 724.00p 728.00p 712.50p 712.50p 408814

*Close Price adjusted for both dividends and splits