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

Paragon Banking Group PLC (PAG) Historical Prices

Compare
48 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2025
855.00
857.00
842.50
851.50
851.50
-0.12%
250,843
0.65
Oct 01, 2025
858.50
866.50
849.50
852.50
852.50
-1.73%
331,214
0.85
Sep 30, 2025
842.50
871.50
842.50
867.50
867.50
+0.41%
434,932
1.11
Sep 29, 2025
840.00
869.50
840.00
864.00
864.00
+0.52%
492,215
1.26
Sep 26, 2025
855.00
865.50
854.23
859.50
859.50
+0.94%
222,790
0.57
Sep 25, 2025
850.00
866.00
850.00
851.50
851.50
-2.01%
306,385
0.79
Sep 24, 2025
869.50
872.50
860.00
869.00
869.00
+0.06%
203,695
0.52
Sep 23, 2025
882.00
886.50
868.50
868.50
868.50
-1.14%
213,318
0.55
Sep 22, 2025
869.50
881.00
869.00
878.50
878.50
+0.63%
173,684
0.44
Sep 19, 2025
865.50
885.00
865.50
873.00
873.00
-0.91%
736,487
1.90
Sep 18, 2025
898.00
898.00
875.50
881.00
881.00
+0.46%
229,929
0.56
Sep 17, 2025
858.00
881.00
858.00
877.00
877.00
+0.57%
179,402
0.44
Sep 16, 2025
894.00
894.00
871.00
872.00
872.00
-1.41%
231,629
0.57
Sep 15, 2025
891.00
892.50
880.00
884.50
884.50
+0.63%
490,687
1.21
Sep 12, 2025
885.00
892.50
879.00
879.00
879.00
-0.96%
423,782
1.05
Sep 11, 2025
864.00
887.50
864.00
887.50
887.50
+2.60%
366,848
0.91
Sep 10, 2025
862.50
871.50
861.00
865.00
865.00
-0.29%
932,391
2.38
Sep 09, 2025
895.50
895.50
866.50
867.50
867.50
-1.53%
372,602
0.96
Sep 08, 2025
869.50
881.00
868.00
881.00
881.00
+1.91%
781,648
2.05
Sep 05, 2025
876.50
888.50
861.00
864.50
864.50
-1.48%
605,909
1.62
Sep 04, 2025
852.00
879.00
852.00
877.50
877.50
+1.92%
322,414
0.86
Sep 03, 2025
880.00
880.00
854.00
861.00
861.00
0.00%
502,309
1.34
Sep 02, 2025
865.00
887.50
858.50
861.00
861.00
-2.88%
345,475
0.92
Sep 01, 2025
850.00
886.50
850.00
886.50
886.50
+2.01%
525,932
1.41
Aug 29, 2025
889.50
892.50
863.50
869.00
869.00
-2.47%
1,395,873
3.96
Aug 28, 2025
887.50
899.00
879.00
891.00
891.00
-0.22%
657,532
1.89
Aug 27, 2025
887.00
914.50
887.00
893.00
893.00
-1.65%
458,467
1.33
Aug 26, 2025
908.00
925.50
904.50
908.00
908.00
-2.00%
531,586
1.56
Aug 22, 2025
912.50
930.00
909.00
926.50
926.50
+1.31%
226,425
0.66
Aug 21, 2025
916.00
917.74
907.50
914.50
914.50
+0.05%
239,634
0.70
Aug 20, 2025
905.50
915.00
897.50
914.00
914.00
+1.05%
204,593
0.60
Aug 19, 2025
908.50
913.00
899.45
904.50
904.50
-0.17%
370,070
1.09
Aug 18, 2025
907.00
928.00
903.00
906.00
906.00
-0.28%
168,984
0.49
Aug 15, 2025
898.50
925.00
898.00
908.50
908.50
-1.03%
212,818
0.62
Aug 14, 2025
919.50
926.50
918.00
918.00
918.00
-0.16%
343,855
1.00
Aug 13, 2025
927.00
932.50
918.50
919.50
919.50
-0.76%
205,989
0.60
Aug 12, 2025
929.50
932.00
919.50
926.50
926.50
+0.38%
271,363
0.78
Aug 11, 2025
888.00
923.00
888.00
923.00
923.00
+1.43%
116,829
0.33
Aug 08, 2025
892.00
916.50
892.00
910.00
910.00
+0.17%
763,129
2.21
Aug 07, 2025
918.00
925.50
908.50
908.50
908.50
-0.44%
218,663
0.63
Aug 06, 2025
913.00
922.50
892.30
912.50
912.50
+1.05%
438,059
1.27
Aug 05, 2025
895.50
920.00
895.50
903.00
903.00
-1.20%
239,563
0.69
Aug 04, 2025
912.50
921.00
890.00
914.00
914.00
+2.70%
1,148,695
3.39
Aug 01, 2025
920.50
920.50
887.00
890.00
890.00
-1.71%
193,329
0.57
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
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