tiprankstipranks
Trending News
More News >
Paragon Banking (GB:PAG)
:PAG
UK Market
Advertisement

Paragon Banking Group PLC (PAG) Historical Prices

Compare
46 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 31, 2025
897.00
913.47
891.00
905.50
905.50
+1.97%
361,107
1.05
Jul 30, 2025
860.00
892.50
860.00
888.00
888.00
+1.49%
297,773
0.86
Jul 29, 2025
841.00
909.00
840.00
875.00
875.00
-8.09%
875,494
2.60
Jul 28, 2025
981.00
981.00
941.50
952.00
952.00
-0.78%
151,513
0.45
Jul 25, 2025
950.00
968.00
949.61
959.50
959.50
-0.21%
592,654
1.77
Jul 24, 2025
961.50
965.50
946.50
961.50
961.50
+0.79%
405,548
1.21
Jul 23, 2025
941.00
974.50
941.00
954.00
954.00
-0.63%
250,076
0.74
Jul 22, 2025
975.00
975.00
960.00
960.00
960.00
-1.03%
313,668
0.92
Jul 21, 2025
964.00
970.00
950.50
970.00
970.00
+1.36%
275,814
0.81
Jul 18, 2025
951.00
957.00
948.00
957.00
957.00
+0.74%
451,742
1.34
Jul 17, 2025
946.00
960.50
940.00
950.00
950.00
+0.32%
220,483
0.66
Jul 16, 2025
935.00
956.00
935.00
947.00
947.00
+0.69%
169,206
0.50
Jul 15, 2025
939.00
952.25
937.50
940.50
940.50
+0.32%
301,329
0.89
Jul 14, 2025
936.50
942.00
924.00
937.50
937.50
+0.05%
232,537
0.68
Jul 11, 2025
945.00
950.50
937.00
937.00
937.00
-1.37%
507,746
1.50
Jul 10, 2025
930.00
953.00
930.00
950.00
950.00
+1.44%
218,694
0.64
Jul 09, 2025
915.50
948.50
915.50
936.50
936.50
-0.74%
416,987
1.20
Jul 08, 2025
931.50
943.50
931.50
943.50
943.50
+1.29%
263,818
0.74
Jul 07, 2025
925.50
935.50
906.00
931.50
931.50
+0.98%
209,942
0.58
Jul 04, 2025
927.50
933.00
917.00
922.50
922.50
-0.81%
131,088
0.36
Jul 03, 2025
935.00
935.00
913.50
930.00
930.00
+2.60%
420,765
1.14
Jul 02, 2025
930.00
943.50
908.50
920.00
906.40
+0.30%
627,312
1.71
Jul 01, 2025
947.00
950.00
931.00
931.00
917.24
+0.21%
294,429
0.80
Jun 30, 2025
936.50
947.00
936.50
943.00
929.06
+2.10%
254,242
0.68
Jun 27, 2025
914.50
937.50
914.50
937.50
923.64
+2.76%
289,919
0.78
Jun 26, 2025
920.00
927.50
920.00
926.00
912.31
+2.39%
211,033
0.56
Jun 25, 2025
904.00
925.00
904.00
918.00
904.43
+1.01%
162,155
0.43
Jun 24, 2025
889.00
926.50
889.00
922.50
908.86
+3.58%
248,443
0.63
Jun 23, 2025
906.00
919.50
904.00
904.00
890.64
+0.39%
520,057
1.31
Jun 20, 2025
916.50
932.50
909.50
914.00
900.49
+3.66%
1,545,571
4.10
Jun 19, 2025
886.50
907.50
886.50
895.00
881.77
+0.27%
235,273
0.62
Jun 18, 2025
901.00
909.50
899.91
906.00
892.61
+2.35%
289,081
0.76
Jun 17, 2025
898.00
904.00
897.00
898.50
885.22
+1.22%
252,003
0.67
Jun 16, 2025
886.00
916.50
886.00
901.00
887.68
+2.87%
335,265
0.88
Jun 13, 2025
893.00
904.00
889.00
889.00
875.86
-0.40%
303,634
0.80
Jun 12, 2025
904.50
910.50
899.50
906.00
892.61
+1.56%
211,665
0.56
Jun 11, 2025
896.50
911.00
896.50
905.50
892.11
+2.01%
208,258
0.54
Jun 10, 2025
898.50
911.25
895.00
901.00
887.68
+2.01%
284,591
0.74
Jun 09, 2025
901.50
901.50
890.00
896.50
883.25
+2.24%
182,795
0.47
Jun 06, 2025
881.00
897.00
862.00
890.00
876.84
+3.66%
239,256
0.62
Jun 05, 2025
888.00
913.50
861.00
871.50
858.62
-2.69%
592,070
1.46
Jun 04, 2025
934.00
970.00
881.50
909.00
895.56
+2.23%
397,199
0.98
Jun 03, 2025
912.50
920.50
896.50
902.50
889.16
+0.33%
273,891
0.67
Jun 02, 2025
902.50
913.50
898.00
913.00
899.50
+2.57%
183,150
0.44
May 30, 2025
901.00
914.00
901.00
903.50
890.14
+1.73%
324,048
0.78
May 29, 2025
920.00
920.00
899.50
901.50
888.17
+0.83%
275,323
0.60
May 28, 2025
909.50
915.00
907.50
907.50
894.08
+1.67%
297,881
0.65
May 27, 2025
905.50
914.00
901.50
906.00
892.61
+2.29%
225,050
0.49
May 23, 2025
871.50
899.51
871.50
899.00
885.71
+2.64%
249,452
0.54
May 22, 2025
863.50
889.00
862.50
889.00
875.86
+1.90%
148,377
0.32
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis