Paragon Banking Group PLC (LON:PAG)
London
· Delayed Price · Currency is GBP · Price in GBX 727.50
-9.00 (-1.22%)
Apr 29, 2026, 4:35 PM GMT
Paragon Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 755.00 | 755.00 | 729.00 | 730.50 | - | -0.81% | 71,719 |
| Apr 28, 2026 | 740.00 | 746.00 | 725.50 | 736.50 | 736.50 | -1.80% | 536,720 |
| Apr 27, 2026 | 750.50 | 765.15 | 749.50 | 750.00 | 750.00 | -1.90% | 215,509 |
| Apr 24, 2026 | 791.00 | 791.00 | 762.00 | 764.50 | 764.50 | -1.86% | 147,606 |
| Apr 23, 2026 | 772.50 | 792.00 | 772.50 | 779.00 | 779.00 | -2.20% | 164,998 |
| Apr 22, 2026 | 822.50 | 822.50 | 788.50 | 796.50 | 796.50 | -0.62% | 418,500 |
| Apr 21, 2026 | 784.00 | 817.00 | 784.00 | 801.50 | 801.50 | -1.11% | 731,734 |
| Apr 20, 2026 | 828.00 | 828.00 | 802.00 | 810.50 | 810.50 | 0.06% | 238,822 |
| Apr 17, 2026 | 812.50 | 814.00 | 787.00 | 810.00 | 810.00 | 2.21% | 362,050 |
| Apr 16, 2026 | 795.00 | 802.50 | 792.00 | 792.50 | 792.50 | -0.13% | 313,441 |
| Apr 15, 2026 | 808.00 | 808.00 | 790.50 | 793.50 | 793.50 | -0.81% | 420,630 |
| Apr 14, 2026 | 796.00 | 800.00 | 761.50 | 800.00 | 800.00 | 2.30% | 322,634 |
| Apr 13, 2026 | 789.50 | 789.50 | 774.00 | 782.00 | 782.00 | 0.06% | 188,767 |
| Apr 10, 2026 | 782.50 | 796.00 | 780.50 | 781.50 | 781.50 | 0.19% | 266,908 |
| Apr 9, 2026 | 801.50 | 801.50 | 772.50 | 780.00 | 780.00 | 0.26% | 353,253 |
| Apr 8, 2026 | 746.00 | 793.00 | 746.00 | 778.00 | 778.00 | 4.29% | 368,064 |
| Apr 7, 2026 | 737.50 | 748.00 | 735.00 | 746.00 | 746.00 | 1.50% | 430,672 |
| Apr 2, 2026 | 738.00 | 739.50 | 726.00 | 735.00 | 735.00 | -0.94% | 132,887 |
| Apr 1, 2026 | 737.00 | 744.00 | 728.50 | 742.00 | 742.00 | 3.20% | 290,246 |
| Mar 31, 2026 | 715.50 | 724.50 | 709.00 | 719.00 | 719.00 | 1.05% | 314,173 |
| Mar 30, 2026 | 703.50 | 717.00 | 695.50 | 711.50 | 711.50 | - | 873,158 |
| Mar 27, 2026 | 739.00 | 739.00 | 710.00 | 711.50 | 711.50 | -2.87% | 382,656 |
| Mar 26, 2026 | 767.50 | 772.00 | 724.00 | 732.50 | 732.50 | -5.30% | 357,492 |
| Mar 25, 2026 | 744.00 | 779.50 | 742.50 | 773.50 | 773.50 | 1.71% | 350,720 |
| Mar 24, 2026 | 742.50 | 770.00 | 742.50 | 760.50 | 760.50 | 0.26% | 407,159 |
| Mar 23, 2026 | 750.00 | 774.00 | 729.00 | 758.50 | 758.50 | 0.07% | 528,582 |
| Mar 20, 2026 | 781.00 | 781.00 | 758.00 | 758.00 | 758.00 | -0.52% | 790,901 |
| Mar 19, 2026 | 782.50 | 782.50 | 760.00 | 762.00 | 762.00 | -2.56% | 426,002 |
| Mar 18, 2026 | 780.00 | 789.50 | 775.38 | 782.00 | 782.00 | 1.30% | 486,382 |
| Mar 17, 2026 | 780.00 | 780.00 | 761.50 | 772.00 | 772.00 | 0.78% | 588,005 |
| Mar 16, 2026 | 790.50 | 790.50 | 765.00 | 766.00 | 766.00 | -0.52% | 281,009 |
| Mar 13, 2026 | 755.50 | 774.50 | 755.50 | 770.00 | 770.00 | 0.20% | 329,378 |
| Mar 12, 2026 | 782.00 | 787.00 | 767.00 | 768.50 | 768.50 | -1.85% | 444,889 |
| Mar 11, 2026 | 795.00 | 795.00 | 778.00 | 783.00 | 783.00 | -0.32% | 515,048 |
| Mar 10, 2026 | 778.50 | 796.50 | 773.50 | 785.50 | 785.50 | 2.68% | 686,840 |
| Mar 9, 2026 | 767.50 | 774.50 | 756.00 | 765.00 | 765.00 | -1.67% | 472,395 |
| 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 | 822.25 | 833.00 | 833.00 | -2.63% | 548,756 |
| 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% | 247,993 |
| 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 |