Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Paragon Group (PAG) Share Price

Intraday
Historical

Price	781.00p on 04-12-2025 at 19:40:08
Change	-5.50p -0.7%
Buy	781.00p
Sell	780.50p

Last Trade:	Buy 1,217.00 at 781.00p
Day's Volume:	1,012,509
Last Close:	781.00p
Open:	780.00p
ISIN:	GB00B2NGPM57

Day's Range	775.00p - 798.50p
52wk Range:	650.50p - 981.00p
Market Capitalisation:	£1.49b
VWAP:	781.74405p
Shares in Issue:	190.54m

Sector: Finance Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Paragon Group (PAG) Latest Trades
Buy*	1,217	781.00p	SI Trade	16:35:09 - 04-Dec-25
Buy*	3,210	781.00p	SI Trade	16:35:09 - 04-Dec-25
Buy*	170,482	781.00p	Suspected BUY Trade	16:35:09 - 04-Dec-25
Buy*	68	781.00p	Automatic Execution	16:29:58 - 04-Dec-25
Buy*	20	781.00p	Automatic Execution	16:29:58 - 04-Dec-25
Buy*	224	781.00p	Automatic Execution	16:29:58 - 04-Dec-25
Buy*	116	781.00p	Automatic Execution	16:29:58 - 04-Dec-25
Buy*	361	781.00p	Automatic Execution	16:29:55 - 04-Dec-25
Buy*	11	780.75p	SI Trade	16:29:54 - 04-Dec-25
Buy*	4	781.00p	SI Trade	16:29:50 - 04-Dec-25

See more Paragon Group trades

Paragon Group (PAG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	780.00	798.50	775.00	781.00	1,012,509
3rd Dec 2025 (Wed)	851.00	852.00	777.50	786.50	2,811,642
2nd Dec 2025 (Tue)	830.00	847.50	830.00	844.50	459,844
1st Dec 2025 (Mon)	862.00	862.00	828.00	841.50	346,708
28th Nov 2025 (Fri)	840.00	860.00	840.00	842.50	429,196
27th Nov 2025 (Thu)	845.50	861.50	841.50	860.00	190,512
26th Nov 2025 (Wed)	809.50	843.00	809.50	843.00	1,172,740
25th Nov 2025 (Tue)	821.50	829.50	806.50	828.00	132,669
24th Nov 2025 (Mon)	825.00	825.00	798.00	809.00	454,704
21st Nov 2025 (Fri)	799.50	812.50	799.50	809.50	209,787
20th Nov 2025 (Thu)	827.50	828.00	812.50	813.00	233,304
19th Nov 2025 (Wed)	832.00	832.00	814.00	821.00	201,489
18th Nov 2025 (Tue)	807.00	818.00	805.00	816.50	813,361
17th Nov 2025 (Mon)	809.00	820.50	809.00	815.50	361,782
14th Nov 2025 (Fri)	814.00	819.50	804.00	817.00	183,664
13th Nov 2025 (Thu)	839.00	839.00	817.00	820.50	278,898
12th Nov 2025 (Wed)	809.00	830.00	809.00	815.50	375,393
11th Nov 2025 (Tue)	813.00	829.00	811.00	827.00	333,873
10th Nov 2025 (Mon)	773.50	809.50	773.50	809.50	372,918
7th Nov 2025 (Fri)	816.50	816.50	786.00	795.50	887,468
6th Nov 2025 (Thu)	789.00	813.50	789.00	800.00	263,875
5th Nov 2025 (Wed)	811.50	816.00	801.50	801.50	266,723

See more Paragon Group price history

Date	Source	Headline
Paragon Group (PAG) Regulatory News
4th Dec 2025 2:46 pm	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	Final Results
1st Dec 2025 5:00 pm	RNS	Block listing Interim Review
1st Dec 2025 9:11 am	RNS	Total Voting Rights
31st Oct 2025 5:15 pm	RNS	Total Voting Rights
8th Oct 2025 9:05 am	RNS	Holding(s) in Company
3rd Oct 2025 1:16 pm	RNS	Holding(s) in Company
30th Sep 2025 5:35 pm	RNS	Total Voting Rights
30th Sep 2025 5:28 pm	RNS	Transaction in Own Shares
30th Sep 2025 4:53 pm	RNS	Holding(s) in Company

See more Paragon Group regulatory news

FTSE 100 Latest

Value9,710.87

Change18.80