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	817.50p on 10-12-2025 at 19:30:08
Change	9.00p 1.11%
Buy	813.00p
Sell	811.50p

Last Trade:	Buy 469.00 at 817.50p
Day's Volume:	828,570
Last Close:	817.50p
Open:	804.50p
ISIN:	GB00B2NGPM57

Day's Range	795.50p - 817.50p
52wk Range:	650.50p - 981.00p
Market Capitalisation:	£1.56b
VWAP:	806.88498p
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*	469	817.50p	SI Trade Negotiated Trade	16:48:18 - 10-Dec-25
Buy*	220,298	817.50p	Suspected BUY Trade	16:35:06 - 10-Dec-25
Sell*	89	812.00p	SI Trade	16:29:35 - 10-Dec-25
Buy*	169	812.50p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	172	812.00p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	81	812.00p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	280	812.00p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	100	812.00p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	470	812.00p	Automatic Execution	16:29:35 - 10-Dec-25
Buy*	100	812.00p	Automatic Execution	16:29:35 - 10-Dec-25

See more Paragon Group trades

Paragon Group (PAG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	804.50	817.50	795.50	817.50	828,570
9th Dec 2025 (Tue)	794.50	819.00	794.50	808.50	1,062,743
8th Dec 2025 (Mon)	805.50	810.00	791.50	802.50	481,338
5th Dec 2025 (Fri)	793.00	795.00	779.00	788.50	789,023
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

See more Paragon Group price history

Date	Source	Headline
Paragon Group (PAG) Regulatory News
9th Dec 2025 6:11 pm	RNS	Transaction in Own Shares
9th Dec 2025 11:27 am	RNS	Director/PDMR Shareholding
8th Dec 2025 5:45 pm	RNS	Transaction in Own Shares
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

See more Paragon Group regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52