Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Paragon Group (PAG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 918.00 920.00 908.50 908.50 218,651
6th Aug 2025 (Wed) 913.00 914.00 898.50 912.50 438,048
5th Aug 2025 (Tue) 895.50 917.00 895.50 903.00 239,546
4th Aug 2025 (Mon) 912.50 921.00 899.50 914.00 1,148,678
1st Aug 2025 (Fri) 920.50 920.50 887.00 890.00 193,308
31st Jul 2025 (Thu) 897.00 911.00 894.00 905.50 361,092
30th Jul 2025 (Wed) 860.00 892.00 860.00 888.00 297,756
29th Jul 2025 (Tue) 841.00 904.00 841.00 875.00 875,455
28th Jul 2025 (Mon) 981.00 981.00 949.50 952.00 151,488
25th Jul 2025 (Fri) 950.00 968.00 950.00 959.50 592,626
24th Jul 2025 (Thu) 961.50 965.00 957.50 961.50 405,538
23rd Jul 2025 (Wed) 941.00 962.00 941.00 954.00 250,062
22nd Jul 2025 (Tue) 975.00 975.00 960.00 960.00 313,657
21st Jul 2025 (Mon) 964.00 970.00 957.00 970.00 275,792
18th Jul 2025 (Fri) 951.00 957.00 948.50 957.00 451,732
17th Jul 2025 (Thu) 946.00 954.00 940.00 950.00 220,472
16th Jul 2025 (Wed) 935.00 955.50 935.00 947.00 169,198
15th Jul 2025 (Tue) 939.00 952.00 937.50 940.50 301,318
14th Jul 2025 (Mon) 936.50 941.50 936.00 937.50 232,521
11th Jul 2025 (Fri) 945.00 948.00 937.00 937.00 507,732
10th Jul 2025 (Thu) 930.00 953.00 930.00 950.00 218,689
9th Jul 2025 (Wed) 915.50 948.00 915.50 936.50 416,977
8th Jul 2025 (Tue) 931.50 943.50 931.50 943.50 263,807
7th Jul 2025 (Mon) 925.50 935.50 925.50 931.50 209,919
4th Jul 2025 (Fri) 927.50 927.50 917.50 922.50 131,080
3rd Jul 2025 (Thu) 935.00 935.00 914.50 930.00 420,752
2nd Jul 2025 (Wed) 930.00 943.50 910.00 920.00 627,298
1st Jul 2025 (Tue) 947.00 949.00 931.00 931.00 294,417
30th Jun 2025 (Mon) 936.50 947.00 936.50 943.00 254,220
27th Jun 2025 (Fri) 914.50 937.50 914.50 937.50 289,904
26th Jun 2025 (Thu) 920.00 927.50 920.00 926.00 211,030
25th Jun 2025 (Wed) 904.00 925.00 904.00 918.00 162,145
24th Jun 2025 (Tue) 889.00 926.50 889.00 922.50 248,432
23rd Jun 2025 (Mon) 906.00 919.50 904.00 904.00 520,035
20th Jun 2025 (Fri) 916.50 932.50 909.50 914.00 1,545,558
19th Jun 2025 (Thu) 886.50 903.50 886.50 895.00 235,255
18th Jun 2025 (Wed) 901.00 909.00 900.00 906.00 289,068
17th Jun 2025 (Tue) 898.00 904.00 897.00 898.50 251,983
16th Jun 2025 (Mon) 886.00 916.50 886.00 901.00 335,243
13th Jun 2025 (Fri) 893.00 900.50 889.00 889.00 303,622
12th Jun 2025 (Thu) 904.50 910.50 899.50 906.00 211,648
11th Jun 2025 (Wed) 896.50 911.00 896.50 905.50 208,249
10th Jun 2025 (Tue) 898.50 911.00 897.50 901.00 284,575
9th Jun 2025 (Mon) 901.50 901.50 890.00 896.50 182,776
FTSE 100 Latest
Value9,096.00
Change-4.77