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
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
6th Jun 2025 (Fri) 881.00 897.00 879.00 890.00 239,242
5th Jun 2025 (Thu) 888.00 911.50 861.50 871.50 592,057
4th Jun 2025 (Wed) 934.00 970.00 881.50 909.00 397,180
3rd Jun 2025 (Tue) 912.50 912.50 896.50 902.50 273,881
2nd Jun 2025 (Mon) 902.50 913.50 900.00 913.00 183,135
30th May 2025 (Fri) 901.00 914.00 901.00 903.50 324,032
29th May 2025 (Thu) 920.00 920.00 900.50 901.50 275,311
28th May 2025 (Wed) 909.50 914.50 907.50 907.50 297,871
27th May 2025 (Tue) 905.50 914.00 904.00 906.00 225,039
26th May 2025 (Mon) 899.00 899.00 899.00 899.00 0
23rd May 2025 (Fri) 871.50 899.50 871.50 899.00 249,442
22nd May 2025 (Thu) 863.50 889.00 863.50 889.00 148,361
21st May 2025 (Wed) 887.50 907.00 884.00 885.50 280,139
20th May 2025 (Tue) 873.50 910.50 873.50 908.00 350,994
19th May 2025 (Mon) 885.00 913.00 885.00 896.50 431,831
16th May 2025 (Fri) 880.50 910.00 880.50 909.50 235,190
15th May 2025 (Thu) 879.00 904.00 879.00 902.00 287,568
14th May 2025 (Wed) 903.50 909.50 896.00 900.00 392,788
13th May 2025 (Tue) 883.00 900.50 883.00 896.50 407,618
12th May 2025 (Mon) 885.50 903.00 884.00 887.00 377,513
9th May 2025 (Fri) 889.50 895.00 880.00 889.00 352,089
8th May 2025 (Thu) 880.00 897.00 879.50 886.50 350,687
7th May 2025 (Wed) 864.50 878.00 860.50 878.00 444,619
6th May 2025 (Tue) 855.00 869.00 853.50 865.00 482,609
5th May 2025 (Mon) 858.00 858.00 858.00 858.00 0
2nd May 2025 (Fri) 854.50 861.50 847.00 858.00 373,127
1st May 2025 (Thu) 856.00 856.00 840.50 849.00 525,962
30th Apr 2025 (Wed) 814.00 843.50 814.00 843.00 461,462
29th Apr 2025 (Tue) 832.00 843.00 831.00 837.00 268,036
28th Apr 2025 (Mon) 823.00 838.50 823.00 835.50 309,600
25th Apr 2025 (Fri) 825.00 837.00 820.50 824.00 369,441
24th Apr 2025 (Thu) 812.50 831.00 812.50 822.00 403,421
23rd Apr 2025 (Wed) 808.00 823.50 808.00 819.00 301,003
22nd Apr 2025 (Tue) 799.00 810.50 792.50 796.50 551,228
21st Apr 2025 (Mon) 798.50 798.50 798.50 798.50 0
FTSE 100 Latest
Value8,774.65
Change-17.15