Paragon Banking Group PLC (LON:PAG)
London
· Delayed Price · Currency is GBP · Price in GBX 778.00
-8.50 (-1.08%)
At close: Mar 6, 2026
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 796.00 | 808.00 | 772.50 | 778.00 | 778.00 | -1.08% | 477,168 |
| Mar 5, 2026 | 804.50 | 809.50 | 786.50 | 786.50 | 786.50 | -1.87% | 561,227 |
| Mar 4, 2026 | 813.00 | 815.00 | 800.38 | 801.50 | 801.50 | -1.05% | 337,912 |
| Mar 3, 2026 | 825.00 | 829.50 | 805.50 | 810.00 | 810.00 | -2.76% | 780,705 |
| Mar 2, 2026 | 845.00 | 845.00 | 825.00 | 833.00 | 833.00 | -2.63% | 548,749 |
| Feb 27, 2026 | 880.50 | 880.50 | 852.50 | 855.50 | 855.50 | -0.64% | 659,754 |
| Feb 26, 2026 | 861.50 | 866.50 | 855.00 | 861.00 | 861.00 | 0.35% | 359,095 |
| Feb 25, 2026 | 850.00 | 863.00 | 847.50 | 858.00 | 858.00 | 1.36% | 381,826 |
| Feb 24, 2026 | 857.00 | 864.50 | 842.00 | 846.50 | 846.50 | -0.59% | 470,282 |
| Feb 23, 2026 | 871.00 | 871.00 | 845.50 | 851.50 | 851.50 | -1.45% | 261,657 |
| Feb 20, 2026 | 847.00 | 870.50 | 847.00 | 864.00 | 864.00 | 0.47% | 228,587 |
| Feb 19, 2026 | 854.50 | 876.50 | 854.50 | 860.00 | 860.00 | -1.21% | 272,628 |
| Feb 18, 2026 | 865.00 | 876.50 | 858.00 | 870.50 | 870.50 | 0.99% | 374,331 |
| Feb 17, 2026 | 830.00 | 864.50 | 830.00 | 862.00 | 862.00 | 1.11% | 363,979 |
| Feb 16, 2026 | 850.00 | 868.50 | 850.00 | 852.50 | 852.50 | 0.41% | 299,244 |
| Feb 13, 2026 | 846.50 | 855.50 | 843.50 | 849.00 | 849.00 | 0.83% | 256,448 |
| Feb 12, 2026 | 856.00 | 859.00 | 835.00 | 842.00 | 842.00 | 1.20% | 300,700 |
| Feb 11, 2026 | 827.50 | 844.00 | 825.00 | 832.00 | 832.00 | -1.19% | 521,756 |
| Feb 10, 2026 | 846.50 | 866.00 | 836.50 | 842.00 | 842.00 | -1.17% | 246,586 |
| Feb 9, 2026 | 860.50 | 863.50 | 843.50 | 852.00 | 852.00 | -0.23% | 439,370 |
| Feb 6, 2026 | 869.00 | 869.00 | 839.50 | 854.00 | 854.00 | -0.06% | 148,170 |
| Feb 5, 2026 | 885.50 | 889.50 | 848.00 | 854.50 | 854.50 | -6.82% | 1,105,720 |
| Feb 4, 2026 | 905.50 | 926.00 | 894.50 | 917.00 | 886.70 | 2.12% | 754,563 |
| Feb 3, 2026 | 899.50 | 913.00 | 893.00 | 898.00 | 868.33 | 0.45% | 1,353,930 |
| Feb 2, 2026 | 899.50 | 899.50 | 879.01 | 894.00 | 864.46 | 0.68% | 698,747 |
| Jan 30, 2026 | 886.00 | 896.17 | 877.50 | 888.00 | 858.66 | 1.02% | 485,811 |
| Jan 29, 2026 | 884.50 | 888.50 | 872.00 | 879.00 | 849.96 | 0.63% | 801,102 |
| Jan 28, 2026 | 865.00 | 884.25 | 856.00 | 873.50 | 844.64 | -0.74% | 518,551 |
| Jan 27, 2026 | 900.00 | 901.00 | 873.00 | 880.00 | 850.92 | -1.73% | 848,894 |
| Jan 26, 2026 | 900.00 | 917.00 | 894.00 | 895.50 | 865.91 | -0.50% | 304,818 |
| Jan 23, 2026 | 878.50 | 907.75 | 878.00 | 900.00 | 870.26 | 0.50% | 380,806 |
| Jan 22, 2026 | 894.50 | 902.00 | 877.50 | 895.50 | 865.91 | 1.24% | 462,235 |
| Jan 21, 2026 | 868.00 | 891.00 | 868.00 | 884.50 | 855.27 | -0.62% | 366,122 |
| Jan 20, 2026 | 898.00 | 898.50 | 886.50 | 890.00 | 860.59 | -0.84% | 420,470 |
| Jan 19, 2026 | 910.00 | 910.00 | 886.50 | 897.50 | 867.84 | -0.50% | 356,438 |
| Jan 16, 2026 | 903.00 | 909.10 | 887.50 | 902.00 | 872.20 | 0.61% | 501,812 |
| Jan 15, 2026 | 889.50 | 898.50 | 884.50 | 896.50 | 866.88 | 1.36% | 1,127,227 |
| Jan 14, 2026 | 864.50 | 885.50 | 864.50 | 884.50 | 855.27 | 0.63% | 426,727 |
| Jan 13, 2026 | 879.00 | 889.00 | 867.00 | 879.00 | 849.96 | 0.17% | 409,575 |
| Jan 12, 2026 | 870.00 | 890.50 | 865.50 | 877.50 | 848.51 | -0.40% | 432,130 |
| Jan 9, 2026 | 874.50 | 883.00 | 865.50 | 881.00 | 851.89 | 0.46% | 215,734 |
| Jan 8, 2026 | 866.00 | 886.50 | 862.00 | 877.00 | 848.02 | 1.04% | 282,590 |
| Jan 7, 2026 | 881.50 | 881.50 | 863.50 | 868.00 | 839.32 | -0.97% | 239,660 |
| Jan 6, 2026 | 898.00 | 903.00 | 876.50 | 876.50 | 847.54 | 1.51% | 391,703 |
| Jan 5, 2026 | 858.50 | 867.50 | 847.00 | 863.50 | 834.97 | 0.47% | 334,003 |
| Jan 2, 2026 | 875.00 | 875.00 | 854.00 | 859.50 | 831.10 | 0.59% | 265,764 |
| Dec 31, 2025 | 859.00 | 868.50 | 853.00 | 854.50 | 826.27 | -1.16% | 280,590 |
| Dec 30, 2025 | 875.00 | 875.00 | 854.00 | 864.50 | 835.93 | 0.82% | 135,625 |
| Dec 29, 2025 | 848.50 | 860.00 | 839.00 | 857.50 | 829.17 | 0.59% | 145,348 |
| Dec 24, 2025 | 862.50 | 864.00 | 852.50 | 852.50 | 824.33 | -0.87% | 46,006 |
| Dec 23, 2025 | 875.00 | 875.00 | 853.00 | 860.00 | 831.58 | -1.32% | 152,750 |
| Dec 22, 2025 | 858.00 | 882.50 | 856.50 | 871.50 | 842.70 | -1.30% | 787,568 |
| Dec 19, 2025 | 869.00 | 883.00 | 867.50 | 883.00 | 853.82 | 1.61% | 935,152 |
| Dec 18, 2025 | 853.50 | 879.50 | 853.50 | 869.00 | 840.29 | 0.58% | 533,998 |
| Dec 17, 2025 | 837.00 | 872.50 | 837.00 | 864.00 | 835.45 | 0.99% | 555,361 |
| Dec 16, 2025 | 838.50 | 863.50 | 838.50 | 855.50 | 827.23 | 0.06% | 854,188 |
| Dec 15, 2025 | 854.00 | 860.50 | 839.10 | 855.00 | 826.75 | 1.06% | 538,367 |
| Dec 12, 2025 | 830.00 | 854.50 | 830.00 | 846.00 | 818.05 | 1.20% | 504,823 |
| Dec 11, 2025 | 813.50 | 843.67 | 813.50 | 836.00 | 808.38 | 2.26% | 480,501 |
| Dec 10, 2025 | 804.50 | 817.50 | 795.50 | 817.50 | 790.49 | 1.11% | 828,595 |
| Dec 9, 2025 | 794.50 | 819.00 | 794.50 | 808.50 | 781.79 | 0.75% | 1,062,760 |
| Dec 8, 2025 | 805.50 | 811.00 | 786.50 | 802.50 | 775.98 | 1.78% | 481,356 |
| Dec 5, 2025 | 793.00 | 795.00 | 779.00 | 788.50 | 762.45 | 0.96% | 789,042 |
| Dec 4, 2025 | 780.00 | 805.50 | 775.00 | 781.00 | 755.19 | -0.70% | 1,012,533 |
| Dec 3, 2025 | 851.00 | 856.50 | 777.00 | 786.50 | 760.51 | -6.87% | 2,811,692 |
| Dec 2, 2025 | 830.00 | 849.50 | 830.00 | 844.50 | 816.60 | 0.36% | 459,852 |
| Dec 1, 2025 | 862.00 | 863.14 | 828.00 | 841.50 | 813.69 | -0.12% | 549,819 |
| Nov 28, 2025 | 840.00 | 860.00 | 840.00 | 842.50 | 814.66 | -2.03% | 429,214 |
| Nov 27, 2025 | 845.50 | 861.50 | 839.50 | 860.00 | 831.58 | 2.02% | 190,518 |
| Nov 26, 2025 | 809.50 | 843.50 | 809.50 | 843.00 | 815.15 | 1.81% | 1,172,756 |
| Nov 25, 2025 | 821.50 | 829.50 | 806.50 | 828.00 | 800.64 | 2.35% | 132,682 |
| Nov 24, 2025 | 825.00 | 825.00 | 798.00 | 809.00 | 782.27 | -0.06% | 454,716 |
| Nov 21, 2025 | 799.50 | 812.50 | 799.50 | 809.50 | 782.75 | -0.43% | 209,802 |
| Nov 20, 2025 | 827.50 | 828.50 | 812.50 | 813.00 | 786.14 | -0.97% | 233,315 |
| Nov 19, 2025 | 832.00 | 832.00 | 814.00 | 821.00 | 793.87 | 0.55% | 201,498 |
| Nov 18, 2025 | 807.00 | 818.00 | 802.00 | 816.50 | 789.52 | 0.12% | 813,369 |
| Nov 17, 2025 | 809.00 | 820.50 | 809.00 | 815.50 | 788.55 | -0.18% | 361,794 |
| Nov 14, 2025 | 814.00 | 819.75 | 804.00 | 817.00 | 790.00 | -0.43% | 183,677 |
| Nov 13, 2025 | 839.00 | 839.00 | 814.50 | 820.50 | 793.39 | 0.61% | 278,908 |
| Nov 12, 2025 | 809.00 | 834.50 | 809.00 | 815.50 | 788.55 | -1.39% | 375,407 |
| Nov 11, 2025 | 813.00 | 829.00 | 811.00 | 827.00 | 799.67 | 2.16% | 333,886 |
| Nov 10, 2025 | 773.50 | 809.50 | 773.50 | 809.50 | 782.75 | 1.76% | 372,938 |
| Nov 7, 2025 | 816.50 | 816.50 | 786.00 | 795.50 | 769.21 | -0.56% | 887,494 |
| Nov 6, 2025 | 789.00 | 813.50 | 789.00 | 800.00 | 773.57 | -0.19% | 263,887 |
| Nov 5, 2025 | 811.50 | 816.00 | 801.50 | 801.50 | 775.02 | -1.35% | 266,742 |
| Nov 4, 2025 | 810.50 | 818.50 | 805.50 | 812.50 | 785.65 | -1.10% | 204,039 |
| Nov 3, 2025 | 834.50 | 834.50 | 814.00 | 821.50 | 794.36 | -0.90% | 190,708 |
| Oct 31, 2025 | 834.00 | 838.00 | 825.00 | 829.00 | 801.61 | -0.48% | 322,365 |
| Oct 30, 2025 | 823.50 | 838.50 | 823.50 | 833.00 | 805.48 | -0.24% | 490,955 |
| Oct 29, 2025 | 847.50 | 847.50 | 835.00 | 835.00 | 807.41 | -0.71% | 390,444 |
| Oct 28, 2025 | 871.50 | 871.50 | 841.00 | 841.00 | 813.21 | -1.06% | 345,933 |
| Oct 27, 2025 | 851.00 | 858.50 | 849.50 | 850.00 | 821.91 | -0.70% | 321,055 |
| Oct 24, 2025 | 837.00 | 856.50 | 837.00 | 856.00 | 827.72 | 1.24% | 175,890 |
| Oct 23, 2025 | 849.50 | 854.00 | 842.00 | 845.50 | 817.56 | 0.71% | 249,532 |
| Oct 22, 2025 | 807.00 | 844.00 | 807.00 | 839.50 | 811.76 | 1.94% | 1,015,439 |
| Oct 21, 2025 | 826.00 | 826.50 | 818.50 | 823.50 | 796.29 | 0.06% | 267,082 |
| Oct 20, 2025 | 807.00 | 833.00 | 807.00 | 823.00 | 795.81 | -0.30% | 149,652 |
| Oct 17, 2025 | 813.50 | 828.00 | 809.70 | 825.50 | 798.22 | -1.26% | 210,291 |
| Oct 16, 2025 | 830.50 | 851.50 | 825.50 | 836.00 | 808.38 | -0.71% | 432,605 |
| Oct 15, 2025 | 860.00 | 860.00 | 841.50 | 842.00 | 814.18 | -1.75% | 211,523 |