1. Share Prices

  2. Paragon Banking Group PLC (PAG)

813.50p+11.00 (+1.37%)09 Dec 2025, 11:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Paragon Banking Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 2025805.50p811.00p786.50p802.50p481,355
Dec 6, 2025793.00p795.00p779.00p788.50p599,422
Dec 4, 2025780.00p805.50p775.00p781.00p1,012,533
Dec 3, 2025851.00p856.50p777.00p786.50p2,811,691
Dec 2, 2025830.00p849.50p830.00p844.50p459,851
Dec 1, 2025862.00p863.14p828.00p841.50p549,819
Nov 28, 2025840.00p860.00p840.00p842.50p429,213
Nov 27, 2025845.50p861.50p839.50p860.00p190,518
Nov 26, 2025809.50p843.50p809.50p843.00p1,172,755
Nov 25, 2025814.00p829.50p806.50p828.00p132,682
Nov 24, 2025825.00p825.00p798.00p809.00p454,716
Nov 21, 2025799.50p812.50p799.50p809.50p209,802
Nov 20, 2025827.50p828.50p812.50p813.00p233,314
Nov 18, 2025807.00p818.00p802.00p816.50p813,368
Nov 17, 2025809.00p820.50p809.00p815.50p361,794
Nov 14, 2025814.00p819.75p804.00p817.00p183,676
Nov 13, 2025839.00p839.00p814.50p820.50p278,907
Nov 12, 2025809.00p834.50p809.00p815.50p131,299
Nov 11, 2025813.00p829.00p811.00p827.00p333,885
Nov 10, 2025773.50p809.50p773.50p809.50p372,938
Nov 7, 2025816.50p816.50p786.00p795.50p887,493
Nov 6, 2025789.00p813.50p789.00p800.00p263,887
Nov 5, 2025811.50p816.00p801.50p801.50p266,742
Nov 4, 2025810.50p818.50p805.50p817.00p194,135
Nov 3, 2025834.50p834.50p814.00p821.50p190,708
Oct 31, 2025834.00p838.00p825.00p829.00p322,364
Oct 30, 2025823.50p838.50p823.50p833.00p490,954
Oct 29, 2025847.50p847.50p835.00p835.00p390,443
Oct 28, 2025871.50p871.50p841.00p841.00p345,933
Oct 27, 2025851.00p858.50p849.50p850.00p321,054
Oct 24, 2025837.00p856.50p837.00p856.00p175,889
Oct 23, 2025849.50p854.00p842.00p845.50p249,532
Oct 22, 2025807.00p844.00p807.00p839.50p1,015,439
Oct 21, 2025826.00p826.50p818.50p823.50p267,082
Oct 20, 2025807.00p833.00p807.00p823.00p149,651
Oct 17, 2025813.50p828.00p809.70p825.50p210,290
Oct 16, 2025830.50p851.50p825.50p836.00p432,605
Oct 15, 2025860.00p860.00p841.50p842.00p211,522
Oct 14, 2025848.50p857.07p840.00p857.00p242,977
Oct 13, 2025848.50p861.00p840.30p851.00p130,304
Oct 10, 2025849.00p860.50p847.50p849.00p188,035
Oct 9, 2025865.00p865.00p848.50p857.50p211,139
Oct 8, 2025849.50p0.00p0.00p850.50p0
Oct 7, 2025857.50p857.50p842.31p850.50p196,352
Oct 6, 2025859.50p859.50p847.50p852.00p366,319
Oct 3, 2025854.50p858.00p846.50p856.00p342,806
Oct 2, 2025855.00p857.00p842.50p851.50p250,843
Oct 1, 2025858.50p866.50p849.50p852.50p331,213
Sep 30, 2025842.50p871.50p842.50p867.50p434,931
Sep 29, 2025840.00p869.50p840.00p864.00p492,214
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,713.5013.31
Wpp PLC312.904.82
Man Group PLC215.403.66
Helios Towers PLC164.803.78
Moonpig Group PLC221.003.27
Close Brothers Group PLC474.603.17