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
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
12/03/2025 713.00p 724.48p 708.50p 722.00p 170357
11/03/2025 703.50p 721.50p 703.50p 707.00p 380592
10/03/2025 750.50p 753.50p 713.50p 714.50p 402764
07/03/2025 749.50p 749.50p 727.00p 739.00p 296784
06/03/2025 725.00p 744.00p 725.00p 732.50p 397761
05/03/2025 709.50p 750.80p 709.50p 736.00p 326175
04/03/2025 740.50p 753.75p 724.00p 728.00p 1592669
03/03/2025 758.00p 763.50p 751.00p 757.50p 335574
28/02/2025 753.50p 760.38p 747.00p 756.00p 731919
27/02/2025 740.50p 763.00p 740.50p 753.50p 459779
26/02/2025 760.50p 767.50p 754.00p 756.00p 316148
25/02/2025 765.50p 765.50p 733.00p 753.00p 2923625
24/02/2025 780.00p 780.00p 744.00p 751.00p 313184
21/02/2025 762.50p 773.00p 759.50p 760.50p 553759
20/02/2025 768.50p 781.00p 758.00p 761.00p 304703
19/02/2025 780.00p 788.50p 771.00p 771.50p 316723
18/02/2025 805.50p 805.50p 781.00p 781.00p 348834
17/02/2025 809.00p 809.00p 781.50p 789.00p 264186
14/02/2025 790.00p 797.00p 787.00p 787.00p 315048
13/02/2025 787.00p 794.49p 785.00p 788.00p 351803
12/02/2025 798.00p 804.00p 784.50p 789.00p 528289
11/02/2025 778.00p 793.50p 778.00p 789.00p 201790
10/02/2025 789.00p 796.00p 773.50p 785.00p 365575
07/02/2025 753.50p 786.00p 753.50p 773.00p 454439
06/02/2025 800.00p 800.00p 753.82p 768.00p 461251
05/02/2025 790.00p 799.00p 779.00p 781.00p 673464
04/02/2025 790.00p 796.00p 783.20p 788.50p 509136
03/02/2025 783.50p 797.50p 779.00p 790.50p 779041
31/01/2025 771.50p 806.00p 766.00p 803.50p 1240990
30/01/2025 763.00p 775.50p 760.01p 766.00p 328093
29/01/2025 750.00p 765.50p 750.00p 762.50p 195911
28/01/2025 737.00p 755.50p 737.00p 752.50p 641658
27/01/2025 768.00p 768.00p 730.50p 737.00p 688789
24/01/2025 767.50p 775.56p 758.05p 761.50p 541933
23/01/2025 761.50p 769.00p 746.50p 762.50p 407377
22/01/2025 761.50p 761.50p 731.00p 749.50p 715954
21/01/2025 752.00p 752.50p 733.00p 747.50p 204828
20/01/2025 750.00p 750.00p 727.50p 734.00p 275798
17/01/2025 708.50p 737.50p 708.50p 730.00p 402434
16/01/2025 741.00p 741.00p 717.50p 727.50p 265862
15/01/2025 708.00p 727.50p 695.00p 726.00p 318136
14/01/2025 714.00p 714.00p 692.00p 697.50p 217492
13/01/2025 685.00p 701.00p 684.50p 694.50p 334443
10/01/2025 715.00p 715.00p 687.00p 688.00p 351997
09/01/2025 697.00p 707.00p 690.50p 700.50p 1005864
08/01/2025 749.00p 750.00p 698.00p 700.00p 662802
07/01/2025 767.00p 767.00p 741.00p 747.50p 328543
06/01/2025 763.00p 763.00p 739.00p 752.00p 1278583
03/01/2025 735.50p 751.00p 735.50p 745.50p 138294
02/01/2025 744.00p 754.25p 740.50p 750.00p 129550
31/12/2024 735.50p 744.50p 735.50p 743.50p 38767
30/12/2024 736.00p 741.50p 725.50p 735.50p 82890
27/12/2024 721.50p 740.00p 720.50p 735.50p 130762
24/12/2024 736.00p 743.00p 730.76p 743.00p 69056
23/12/2024 720.00p 731.50p 720.00p 729.00p 175017
20/12/2024 745.50p 745.50p 724.00p 735.50p 661703
19/12/2024 754.50p 754.50p 724.00p 737.00p 652859
18/12/2024 732.50p 749.50p 732.50p 739.50p 474701
17/12/2024 767.50p 773.00p 744.50p 745.00p 698354
16/12/2024 791.00p 791.00p 769.50p 771.50p 640224
13/12/2024 760.50p 786.00p 760.50p 777.50p 315096
12/12/2024 782.00p 782.00p 772.00p 776.00p 450279
11/12/2024 770.00p 797.50p 770.00p 778.50p 913591
10/12/2024 785.00p 789.50p 778.50p 786.00p 486008
09/12/2024 818.00p 818.00p 790.00p 790.00p 277932
06/12/2024 784.50p 811.25p 777.47p 803.50p 548513
05/12/2024 781.00p 797.50p 779.50p 787.50p 436309
04/12/2024 793.50p 803.50p 792.50p 794.50p 422807
03/12/2024 765.00p 797.00p 745.00p 797.00p 913772
02/12/2024 762.50p 764.50p 747.50p 747.50p 353745
29/11/2024 761.00p 761.00p 729.50p 757.50p 336265
28/11/2024 746.00p 750.00p 728.00p 750.00p 227067
27/11/2024 726.50p 733.50p 723.00p 727.50p 170651
26/11/2024 756.00p 756.00p 726.50p 726.50p 149598
25/11/2024 712.50p 742.50p 712.50p 739.00p 738547
22/11/2024 714.00p 739.00p 714.00p 727.00p 184721
21/11/2024 705.50p 734.00p 705.50p 733.00p 269685
20/11/2024 727.50p 729.50p 715.50p 723.50p 104294
19/11/2024 735.50p 735.50p 713.50p 725.00p 104413
18/11/2024 702.00p 728.50p 702.00p 723.50p 133012
15/11/2024 709.00p 727.00p 700.00p 718.00p 193024
14/11/2024 686.00p 711.50p 686.00p 711.50p 169045
13/11/2024 702.50p 721.50p 694.00p 701.00p 341871
12/11/2024 705.50p 717.00p 699.07p 717.00p 225941
11/11/2024 690.50p 718.50p 685.00p 710.50p 2583153
08/11/2024 702.00p 702.00p 682.77p 686.00p 1018415
07/11/2024 673.50p 692.00p 670.13p 692.00p 2886049
06/11/2024 699.50p 699.50p 669.50p 669.50p 1019865
05/11/2024 693.50p 696.50p 674.50p 680.50p 754267
04/11/2024 706.50p 706.50p 683.50p 691.50p 418949
01/11/2024 687.00p 699.50p 686.00p 690.50p 313258
31/10/2024 718.00p 718.00p 685.00p 686.00p 685296
30/10/2024 707.00p 710.50p 693.50p 700.00p 898383
29/10/2024 715.00p 726.00p 693.50p 693.50p 481253
28/10/2024 747.50p 752.00p 720.50p 720.50p 486506

*Close Price adjusted for both dividends and splits