Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pagegroup

Date Open High Low Close* Volume
15/04/2025 251.40p 254.20p 248.80p 251.00p 864354
14/04/2025 246.20p 255.18p 246.20p 250.20p 450446
11/04/2025 266.00p 266.00p 239.00p 241.00p 723736
10/04/2025 257.80p 270.80p 257.80p 263.40p 632274
09/04/2025 253.40p 254.40p 245.00p 250.60p 802351
08/04/2025 254.20p 261.60p 250.80p 256.80p 850672
07/04/2025 273.80p 273.80p 249.80p 249.80p 1028803
04/04/2025 289.80p 297.20p 274.00p 279.60p 1188105
03/04/2025 298.80p 298.80p 289.20p 291.00p 456594
02/04/2025 308.60p 308.60p 294.20p 296.60p 283908
01/04/2025 297.80p 308.80p 297.80p 300.80p 394576
31/03/2025 323.80p 323.80p 302.80p 303.80p 744284
28/03/2025 333.00p 333.00p 318.60p 320.40p 308242
27/03/2025 317.80p 326.00p 317.40p 326.00p 362107
26/03/2025 330.00p 331.00p 325.20p 325.20p 273928
25/03/2025 318.00p 328.60p 318.00p 326.60p 765033
24/03/2025 330.20p 332.80p 323.00p 324.00p 439209
21/03/2025 328.20p 331.00p 328.00p 330.60p 2028880
20/03/2025 330.80p 342.80p 330.80p 333.40p 1247252
19/03/2025 349.40p 349.40p 334.20p 338.80p 279822
18/03/2025 328.00p 341.40p 328.00p 341.20p 228274
17/03/2025 348.00p 348.00p 335.60p 336.40p 513613
14/03/2025 313.40p 340.20p 313.40p 340.20p 660927
13/03/2025 322.00p 322.80p 317.75p 320.20p 433049
12/03/2025 330.00p 330.00p 321.80p 324.20p 558570
11/03/2025 332.00p 333.00p 320.60p 322.80p 1176497
10/03/2025 340.40p 340.40p 325.40p 327.00p 1061857
07/03/2025 337.80p 337.80p 325.00p 331.40p 958946
06/03/2025 334.80p 335.00p 313.00p 334.40p 479861
05/03/2025 323.60p 329.20p 320.40p 325.40p 494785
04/03/2025 327.40p 327.40p 315.00p 315.20p 673756
03/03/2025 318.20p 325.60p 318.20p 321.80p 746672
28/02/2025 315.00p 321.60p 315.00p 319.00p 1642047
27/02/2025 319.80p 325.20p 319.20p 321.00p 703590
26/02/2025 323.40p 336.00p 323.40p 327.40p 457958
25/02/2025 319.60p 327.40p 319.60p 323.40p 2105123
24/02/2025 319.20p 327.40p 319.20p 323.60p 279146
21/02/2025 329.40p 332.40p 324.80p 325.00p 335230
20/02/2025 330.60p 333.00p 324.40p 325.40p 416846
19/02/2025 328.00p 331.80p 325.40p 326.20p 1699788
18/02/2025 337.40p 337.40p 325.60p 331.20p 553296
17/02/2025 333.60p 333.60p 327.60p 330.00p 2008854
14/02/2025 336.40p 336.40p 325.60p 330.00p 274082
13/02/2025 326.60p 330.20p 323.00p 327.60p 358200
12/02/2025 327.60p 330.40p 321.40p 323.20p 514954
11/02/2025 330.40p 330.40p 321.40p 326.40p 426259
10/02/2025 333.20p 333.20p 316.80p 323.60p 1288885
07/02/2025 324.80p 336.40p 324.80p 326.00p 568075
06/02/2025 327.60p 335.40p 327.20p 332.20p 245640
05/02/2025 326.00p 329.00p 321.20p 327.60p 524124
04/02/2025 323.40p 328.40p 321.40p 327.20p 594266
03/02/2025 329.00p 329.00p 317.20p 324.80p 1194562
31/01/2025 319.80p 328.60p 319.80p 327.60p 899092
30/01/2025 327.40p 328.60p 322.20p 326.20p 315042
29/01/2025 332.20p 332.20p 322.20p 323.80p 275437
28/01/2025 312.40p 325.80p 312.40p 325.40p 1037050
27/01/2025 321.00p 323.20p 316.80p 319.80p 1518862
24/01/2025 303.80p 321.20p 303.80p 320.40p 541007
23/01/2025 309.00p 317.00p 308.80p 311.80p 953337
22/01/2025 317.20p 319.20p 310.00p 313.80p 2038955
21/01/2025 324.20p 324.20p 313.80p 317.60p 543656
20/01/2025 320.80p 320.80p 312.40p 316.60p 296881
17/01/2025 303.00p 317.40p 303.00p 314.20p 435409
16/01/2025 309.00p 311.80p 304.80p 311.80p 1482453
15/01/2025 303.40p 306.20p 300.28p 304.00p 1431750
14/01/2025 299.60p 307.40p 299.00p 300.60p 824006
13/01/2025 295.80p 301.60p 291.04p 301.60p 495658
10/01/2025 320.20p 322.00p 309.40p 311.40p 297894
09/01/2025 329.80p 329.80p 318.80p 321.20p 529625
08/01/2025 340.00p 340.00p 324.47p 325.20p 225097
07/01/2025 338.60p 341.60p 330.80p 335.20p 214375
06/01/2025 336.00p 348.20p 336.00p 341.60p 137351
03/01/2025 337.00p 345.20p 337.00p 339.20p 100541
02/01/2025 350.20p 351.80p 342.97p 343.00p 157901
31/12/2024 347.80p 348.40p 342.60p 343.60p 147613
30/12/2024 340.20p 343.20p 337.80p 341.40p 82403
27/12/2024 354.60p 354.60p 340.60p 340.60p 97915
24/12/2024 348.80p 348.80p 342.40p 346.60p 79933
23/12/2024 343.20p 343.20p 333.00p 340.40p 749450
20/12/2024 334.00p 336.60p 331.80p 333.20p 915360
19/12/2024 334.80p 339.40p 333.60p 335.60p 609139
18/12/2024 353.80p 353.80p 340.80p 342.00p 935472
17/12/2024 347.20p 354.40p 345.00p 345.00p 445060
16/12/2024 353.20p 357.20p 349.80p 355.80p 174323
13/12/2024 357.20p 363.60p 356.20p 359.00p 287074
12/12/2024 363.60p 369.00p 359.80p 359.80p 331003
11/12/2024 369.00p 383.80p 369.00p 375.20p 227621
10/12/2024 371.20p 376.83p 370.15p 376.80p 217303
09/12/2024 360.00p 376.40p 358.40p 376.00p 410833
06/12/2024 360.00p 360.40p 347.60p 357.60p 214899
05/12/2024 356.00p 361.60p 353.40p 355.00p 272440
04/12/2024 363.20p 363.20p 356.80p 358.40p 168759
03/12/2024 356.40p 364.00p 356.40p 358.80p 154720
02/12/2024 355.00p 363.60p 355.00p 359.60p 225525
29/11/2024 363.60p 367.00p 359.60p 360.20p 278654
28/11/2024 366.60p 367.00p 360.20p 367.00p 120576
27/11/2024 352.40p 361.00p 352.40p 358.80p 105880
26/11/2024 354.20p 355.80p 352.00p 354.40p 645785
25/11/2024 354.00p 359.80p 346.40p 356.60p 745329
22/11/2024 357.00p 357.00p 343.20p 344.60p 115893
21/11/2024 352.60p 355.80p 345.40p 346.80p 441779
20/11/2024 357.00p 358.60p 352.60p 352.60p 527282
19/11/2024 353.20p 357.40p 351.97p 357.40p 267139
18/11/2024 366.40p 366.40p 353.60p 354.00p 348871
15/11/2024 351.20p 363.40p 351.20p 359.60p 180485
14/11/2024 367.60p 367.60p 354.20p 359.40p 278746
13/11/2024 362.80p 364.74p 349.00p 358.00p 500676
12/11/2024 367.80p 380.40p 364.40p 366.00p 323570
11/11/2024 373.20p 373.20p 364.00p 368.80p 148048
08/11/2024 361.20p 367.20p 361.20p 362.80p 211688
07/11/2024 369.00p 373.20p 364.00p 368.20p 258161
06/11/2024 367.20p 367.20p 360.80p 365.40p 745087
05/11/2024 364.80p 364.80p 355.80p 355.80p 1705048
04/11/2024 356.00p 366.80p 356.00p 362.00p 305076
01/11/2024 358.20p 365.80p 355.80p 364.80p 176790
31/10/2024 362.20p 362.20p 351.80p 357.40p 617565
30/10/2024 362.20p 362.20p 351.80p 360.40p 1744324
29/10/2024 368.20p 368.20p 349.00p 355.20p 1711937
28/10/2024 366.00p 366.00p 360.20p 361.00p 194737
25/10/2024 358.20p 363.40p 358.20p 361.80p 452858
24/10/2024 360.60p 368.00p 360.60p 365.80p 78391
23/10/2024 376.20p 376.60p 365.40p 365.80p 311904
22/10/2024 367.80p 377.20p 367.80p 374.80p 341683
21/10/2024 375.20p 376.00p 361.80p 371.40p 2726770
18/10/2024 382.00p 382.00p 368.60p 370.00p 366592
17/10/2024 364.80p 378.40p 364.80p 373.80p 427279
16/10/2024 374.80p 376.00p 365.00p 372.60p 201332
15/10/2024 366.40p 369.80p 360.00p 367.80p 289598
14/10/2024 371.00p 372.00p 361.40p 367.40p 380992
11/10/2024 361.20p 376.20p 361.20p 370.40p 524005
10/10/2024 389.00p 391.00p 368.60p 370.20p 156978
09/10/2024 366.00p 380.40p 366.00p 376.40p 227976
08/10/2024 375.00p 378.00p 368.40p 368.40p 305746
07/10/2024 375.00p 389.40p 375.00p 377.40p 295639
04/10/2024 386.00p 386.00p 376.40p 379.40p 226667
03/10/2024 375.00p 382.80p 375.00p 376.40p 310613
02/10/2024 391.20p 391.20p 379.40p 382.00p 418975
01/10/2024 387.60p 396.80p 379.60p 382.40p 641110
30/09/2024 394.60p 394.60p 386.20p 386.80p 620609
27/09/2024 376.40p 394.60p 376.40p 394.00p 360841
26/09/2024 363.80p 384.20p 363.80p 380.60p 588891
25/09/2024 362.60p 375.80p 362.60p 372.00p 211935
24/09/2024 371.80p 375.40p 370.20p 372.00p 369222
23/09/2024 384.40p 384.40p 367.40p 374.60p 173157
20/09/2024 378.80p 390.60p 374.00p 374.00p 987532
19/09/2024 383.20p 390.20p 382.00p 390.20p 823469
18/09/2024 371.00p 379.80p 371.00p 378.60p 337174
17/09/2024 375.00p 381.40p 374.20p 379.20p 766540
16/09/2024 368.00p 375.60p 368.00p 375.20p 255889
13/09/2024 373.40p 376.07p 371.60p 373.80p 258764
12/09/2024 377.80p 377.80p 367.80p 372.20p 267262
11/09/2024 369.80p 369.80p 365.00p 369.00p 218599
10/09/2024 371.00p 376.40p 366.60p 367.40p 349180
09/09/2024 373.40p 373.40p 364.80p 368.80p 264773
06/09/2024 383.40p 383.40p 363.60p 363.60p 945870
05/09/2024 385.00p 385.00p 371.80p 371.80p 829835
04/09/2024 380.00p 382.02p 374.20p 378.20p 479630
03/09/2024 390.80p 390.80p 378.60p 379.00p 243357
30/08/2024 394.60p 394.60p 386.60p 388.00p 604282
29/08/2024 399.20p 401.80p 390.80p 390.80p 1847237
28/08/2024 404.60p 411.66p 401.00p 404.00p 256694
27/08/2024 404.80p 411.60p 402.40p 406.20p 459661
23/08/2024 401.00p 404.60p 398.20p 404.00p 236543
22/08/2024 397.00p 410.20p 397.00p 401.80p 1126730
21/08/2024 396.60p 400.20p 394.80p 400.20p 443727
20/08/2024 390.20p 400.40p 390.20p 396.20p 210253
19/08/2024 380.20p 399.40p 373.80p 399.40p 230039
16/08/2024 398.20p 398.40p 393.80p 395.00p 195036
15/08/2024 388.60p 403.60p 388.60p 397.80p 420787
14/08/2024 388.60p 403.60p 388.60p 396.00p 624410
13/08/2024 392.00p 398.20p 389.96p 397.00p 503595
12/08/2024 405.00p 405.00p 393.00p 393.00p 496596
09/08/2024 400.60p 411.40p 398.60p 400.00p 338366
08/08/2024 399.00p 406.73p 391.80p 400.00p 596782
07/08/2024 402.80p 408.80p 402.00p 406.60p 243915
06/08/2024 395.00p 409.20p 395.00p 404.20p 386961
05/08/2024 403.00p 404.40p 387.00p 400.80p 515861
02/08/2024 410.80p 419.20p 404.20p 410.80p 451252
01/08/2024 430.00p 434.40p 419.60p 424.60p 575829
31/07/2024 419.40p 431.00p 419.40p 426.60p 715505
30/07/2024 407.60p 429.40p 407.60p 423.00p 365378
29/07/2024 429.40p 434.80p 414.60p 414.60p 346354
26/07/2024 419.80p 435.00p 410.60p 431.40p 208608
25/07/2024 418.00p 421.00p 406.40p 421.00p 311330
24/07/2024 408.60p 420.40p 408.60p 418.00p 189540
23/07/2024 417.00p 421.33p 415.20p 416.20p 126606
22/07/2024 411.60p 421.20p 407.80p 421.20p 188138
19/07/2024 414.40p 428.20p 409.20p 410.00p 98454
18/07/2024 417.00p 423.00p 413.40p 418.00p 289161
17/07/2024 424.40p 431.80p 413.20p 416.00p 208076
16/07/2024 407.20p 424.20p 407.20p 423.80p 643992
15/07/2024 418.20p 422.80p 412.40p 418.60p 246427
12/07/2024 423.60p 428.80p 413.20p 422.60p 312410
11/07/2024 404.40p 424.60p 400.60p 424.60p 659530
10/07/2024 403.40p 407.20p 390.20p 404.40p 508898
09/07/2024 360.00p 409.20p 360.00p 405.80p 1382581
08/07/2024 426.00p 429.20p 422.20p 422.60p 298548
05/07/2024 422.00p 438.20p 422.00p 425.80p 587252
04/07/2024 433.40p 433.40p 425.00p 425.40p 172133
03/07/2024 417.00p 425.20p 415.40p 423.80p 417085

*Close Price adjusted for both dividends and splits