Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 206.60p 214.20p 206.60p 210.60p 416138
12/11/2026 207.00p 219.00p 207.00p 212.00p 877629
11/11/2026 199.90p 208.20p 199.90p 206.80p 934842
10/11/2026 201.00p 210.00p 201.00p 205.20p 254835
09/11/2026 216.60p 216.60p 205.00p 206.20p 440419
06/11/2026 220.80p 220.80p 207.00p 211.00p 649594
05/11/2026 221.00p 224.60p 217.40p 219.40p 319181
04/11/2026 210.40p 221.00p 210.40p 219.40p 472388
03/11/2026 215.80p 221.40p 214.60p 215.60p 504186
02/11/2026 216.20p 222.20p 210.80p 221.80p 332455
30/10/2026 213.00p 219.00p 211.40p 213.80p 675097
29/10/2026 216.40p 216.60p 211.00p 214.20p 392945
28/10/2026 211.20p 217.00p 210.60p 212.40p 434236
27/10/2026 214.20p 216.80p 211.00p 215.60p 538643
26/10/2026 210.00p 219.20p 205.80p 214.80p 606299
23/10/2026 204.20p 208.40p 202.00p 208.40p 2043392
22/10/2026 201.40p 204.80p 197.40p 202.80p 601589
21/10/2026 185.00p 209.12p 185.00p 203.60p 1936184
20/10/2026 197.00p 199.50p 186.20p 187.90p 1193591
19/10/2026 203.60p 203.60p 194.30p 196.00p 562029
16/10/2026 198.10p 203.60p 195.30p 199.30p 537172
15/10/2026 197.70p 205.60p 193.00p 195.80p 996051
14/10/2026 194.80p 196.90p 185.10p 193.50p 482034
13/10/2026 199.20p 203.80p 182.55p 192.30p 1012540
12/10/2026 215.00p 215.00p 192.60p 194.00p 933960
09/10/2026 207.20p 214.40p 206.60p 212.00p 461566
08/10/2026 211.00p 214.00p 205.60p 206.20p 468922
07/10/2026 205.60p 213.10p 205.60p 210.60p 577763
06/10/2026 209.20p 213.80p 205.20p 211.40p 547332
05/10/2026 212.60p 214.20p 206.60p 208.00p 260182
02/10/2026 214.20p 215.80p 208.60p 212.60p 531330
01/10/2026 213.40p 219.60p 205.60p 211.20p 860302
30/09/2026 217.60p 217.60p 207.80p 210.20p 948256
29/09/2026 218.40p 219.80p 211.80p 214.00p 412802
28/09/2026 222.60p 222.60p 215.20p 215.20p 795887
25/09/2026 210.20p 219.20p 210.20p 219.20p 609578
24/09/2026 212.60p 221.20p 212.60p 214.40p 552908
23/09/2026 216.00p 222.40p 216.00p 218.60p 416939
22/09/2026 218.80p 223.00p 214.80p 217.00p 772610
21/09/2026 217.00p 220.40p 215.00p 219.80p 535418
18/09/2026 206.80p 215.20p 206.80p 215.20p 9687642
17/09/2026 206.20p 213.40p 206.20p 211.60p 574145
16/09/2026 206.40p 210.20p 205.00p 205.60p 751664
15/09/2026 218.40p 219.20p 209.00p 210.60p 388973
14/09/2026 211.20p 220.20p 211.20p 216.40p 694796
11/09/2026 212.80p 215.40p 210.14p 211.60p 414395
10/09/2026 212.00p 217.40p 211.80p 214.20p 622063
09/09/2026 207.60p 216.80p 205.40p 213.00p 1062097
08/09/2026 204.60p 209.60p 202.80p 204.20p 586217
07/09/2026 215.00p 215.80p 205.40p 207.80p 541824
04/09/2026 208.00p 216.80p 207.91p 215.80p 573284
03/09/2026 211.80p 216.60p 209.40p 211.40p 686121
02/09/2026 215.60p 217.00p 212.40p 214.20p 572160
01/09/2026 222.00p 222.00p 215.40p 216.80p 701334
28/08/2026 218.00p 225.00p 216.80p 222.00p 1247853
27/08/2026 218.20p 219.80p 212.00p 217.20p 819388
26/08/2026 225.00p 226.40p 221.00p 222.40p 579730
25/08/2026 215.80p 225.20p 215.40p 223.00p 514019
24/08/2026 223.20p 227.60p 218.80p 221.00p 1288026
21/08/2026 226.40p 226.40p 213.60p 224.00p 1286049
20/08/2026 208.60p 221.20p 207.40p 220.60p 1067265
19/08/2026 209.20p 214.60p 206.20p 211.80p 1051397
18/08/2026 211.00p 211.60p 204.40p 209.00p 578432
14/08/2026 208.00p 211.80p 203.00p 205.40p 1512914
13/08/2026 195.10p 198.00p 192.60p 195.00p 480199
12/08/2026 192.40p 199.00p 190.60p 194.50p 917888
11/08/2026 192.00p 199.70p 190.70p 194.10p 1928331
10/08/2026 202.40p 202.40p 191.50p 194.00p 756290
07/08/2026 187.80p 201.40p 186.50p 194.20p 1882372
06/08/2026 188.00p 189.40p 174.45p 187.10p 1336799
05/08/2026 184.20p 190.70p 184.20p 187.80p 758804
04/08/2026 184.80p 190.31p 184.80p 187.20p 539095
03/08/2026 183.80p 190.90p 183.29p 185.70p 834355
31/07/2026 194.20p 194.20p 180.60p 181.70p 907569
30/07/2026 202.00p 202.00p 187.80p 187.80p 821130
29/07/2026 194.40p 198.70p 189.50p 196.70p 1060846
28/07/2026 184.60p 194.80p 181.60p 194.40p 940729
27/07/2026 181.30p 186.10p 179.90p 184.40p 834647
24/07/2026 180.50p 186.80p 173.90p 180.50p 733227
23/07/2026 173.10p 185.30p 172.50p 182.40p 1025455
22/07/2026 167.10p 174.40p 165.70p 173.50p 872514
21/07/2026 172.20p 174.20p 166.00p 168.10p 1680335
20/07/2026 163.90p 171.90p 162.20p 171.10p 1408136
17/07/2026 157.40p 168.50p 157.40p 163.90p 1969410
16/07/2026 153.00p 160.70p 148.90p 160.30p 4830176
15/07/2026 151.00p 154.90p 149.00p 152.00p 1013947
14/07/2026 152.30p 158.30p 147.70p 151.90p 1312258
13/07/2026 129.40p 153.80p 129.10p 153.80p 2464980
10/07/2026 125.40p 131.60p 124.10p 128.50p 2315147
09/07/2026 118.40p 124.40p 115.80p 123.10p 804099
08/07/2026 120.50p 120.50p 114.30p 115.20p 956183
07/07/2026 119.60p 122.10p 118.70p 120.10p 730557
06/07/2026 115.80p 119.20p 115.40p 117.40p 756734
03/07/2026 113.90p 116.00p 112.90p 115.70p 768547
02/07/2026 110.50p 113.10p 110.50p 113.10p 941837
01/07/2026 104.50p 111.50p 104.50p 111.50p 2494175
30/06/2026 106.70p 108.20p 105.00p 106.30p 2569981
29/06/2026 108.80p 108.80p 106.50p 106.70p 740255
26/06/2026 108.80p 110.10p 104.00p 108.20p 820778
25/06/2026 102.80p 110.70p 102.80p 108.80p 801627
24/06/2026 105.00p 106.90p 104.30p 105.70p 822349
23/06/2026 101.70p 106.80p 101.24p 106.50p 1950452
22/06/2026 114.60p 114.60p 103.10p 103.10p 2280816
19/06/2026 118.40p 118.70p 111.20p 111.20p 4138841
18/06/2026 118.20p 118.60p 115.90p 117.90p 778054
17/06/2026 120.20p 124.40p 117.00p 119.10p 612486
16/06/2026 125.40p 127.00p 121.90p 121.90p 573251
15/06/2026 127.10p 130.40p 125.43p 125.80p 490987
12/06/2026 123.70p 126.30p 122.10p 125.20p 745010
11/06/2026 122.80p 123.70p 120.20p 120.30p 643674
10/06/2026 123.50p 125.00p 120.04p 122.40p 545335
09/06/2026 122.70p 124.60p 119.80p 121.50p 979800
08/06/2026 122.90p 124.80p 118.90p 124.10p 355067
05/06/2026 124.90p 125.30p 121.40p 122.80p 560282
04/06/2026 116.40p 123.40p 116.40p 122.30p 402577
03/06/2026 124.30p 124.30p 117.50p 118.90p 431873
02/06/2026 126.10p 127.00p 120.90p 121.70p 649612
01/06/2026 126.70p 126.70p 120.90p 123.00p 3271203
29/05/2026 127.20p 127.20p 121.00p 122.00p 1222840
28/05/2026 117.80p 126.20p 116.00p 122.50p 982379
27/05/2026 117.00p 121.00p 117.00p 119.40p 2487238
26/05/2026 118.60p 120.00p 117.00p 117.90p 1787826
22/05/2026 114.70p 119.40p 114.70p 118.10p 693541
21/05/2026 111.90p 118.00p 111.90p 116.40p 1083053
20/05/2026 117.00p 117.00p 111.90p 115.20p 1937160
19/05/2026 118.10p 118.30p 115.00p 116.40p 885669
18/05/2026 115.20p 117.50p 112.70p 116.80p 1502580
15/05/2026 116.80p 118.10p 114.10p 115.50p 707581
14/05/2026 120.50p 123.60p 116.55p 118.10p 2540530
13/05/2026 131.30p 135.80p 121.80p 124.70p 2171811
12/05/2026 132.70p 135.80p 132.00p 132.10p 533690
11/05/2026 132.70p 136.77p 128.20p 136.30p 813895
08/05/2026 138.50p 141.20p 135.40p 136.70p 529811
07/05/2026 135.40p 142.70p 133.50p 139.80p 1302520
06/05/2026 131.50p 139.60p 131.00p 134.10p 806754
05/05/2026 132.00p 136.10p 131.00p 132.50p 556098
01/05/2026 131.70p 133.10p 129.30p 133.10p 331723
30/04/2026 133.80p 134.50p 128.80p 133.70p 863939
29/04/2026 130.90p 132.00p 127.80p 131.80p 634625
28/04/2026 131.90p 135.30p 129.40p 129.70p 364125
27/04/2026 130.60p 133.10p 128.60p 132.00p 399963
24/04/2026 132.40p 134.20p 127.20p 130.40p 722258
23/04/2026 133.00p 136.00p 132.20p 133.40p 634473
22/04/2026 139.70p 141.90p 133.80p 133.80p 562569
21/04/2026 138.00p 142.50p 138.00p 140.00p 722231
20/04/2026 139.10p 146.80p 134.90p 140.50p 939226
17/04/2026 134.90p 143.00p 134.80p 140.60p 979322
16/04/2026 136.30p 139.70p 134.10p 135.80p 1280099
15/04/2026 138.30p 138.30p 133.70p 136.00p 839429
14/04/2026 131.00p 137.20p 124.10p 136.80p 1779657
13/04/2026 135.50p 136.00p 129.80p 132.50p 1666996
10/04/2026 136.00p 139.90p 134.10p 135.40p 1230953
09/04/2026 140.00p 140.00p 134.50p 135.40p 1005068
08/04/2026 140.00p 146.70p 139.60p 139.60p 960006
07/04/2026 135.10p 137.80p 133.40p 134.20p 651199
02/04/2026 138.40p 138.40p 133.40p 135.20p 642962
01/04/2026 138.90p 140.00p 133.90p 136.30p 5114370
31/03/2026 141.90p 141.90p 136.80p 138.00p 743781
30/03/2026 134.20p 139.10p 134.20p 139.10p 2064525
27/03/2026 138.50p 138.90p 135.80p 136.00p 547145
26/03/2026 135.50p 140.20p 132.70p 138.90p 499866
25/03/2026 134.40p 136.50p 131.60p 136.40p 1361930
24/03/2026 134.70p 136.20p 130.20p 131.60p 723733
23/03/2026 130.20p 138.20p 127.40p 133.70p 1098561
20/03/2026 136.70p 137.10p 131.49p 132.40p 3256263
19/03/2026 136.90p 139.10p 133.30p 135.00p 1555919
18/03/2026 143.90p 145.04p 137.10p 139.30p 944359
17/03/2026 148.20p 148.20p 140.60p 142.10p 2797596
16/03/2026 144.40p 148.10p 143.60p 145.00p 589240
13/03/2026 142.50p 147.10p 142.50p 146.80p 776590
12/03/2026 145.00p 149.30p 142.30p 146.00p 737622
11/03/2026 150.60p 150.60p 146.60p 147.00p 521706
10/03/2026 152.00p 153.90p 149.80p 149.80p 777396
09/03/2026 160.80p 160.80p 146.20p 150.80p 1364257
06/03/2026 153.70p 160.60p 151.20p 156.00p 2057129
05/03/2026 178.20p 182.00p 137.00p 151.90p 9735863
04/03/2026 177.80p 179.60p 172.90p 178.70p 696252
03/03/2026 184.20p 184.20p 174.50p 175.40p 545021
02/03/2026 185.50p 190.10p 181.50p 181.70p 1083560
27/02/2026 192.30p 195.40p 186.50p 187.40p 813975
26/02/2026 191.80p 193.00p 185.10p 193.00p 582442
25/02/2026 192.20p 192.20p 186.00p 187.00p 396964
24/02/2026 193.00p 193.10p 186.80p 186.80p 570389
23/02/2026 203.20p 203.20p 188.50p 189.90p 478318
20/02/2026 194.90p 201.80p 194.90p 196.20p 1366205
19/02/2026 204.60p 204.60p 197.30p 198.00p 979733
18/02/2026 196.70p 200.60p 193.30p 200.00p 1180624
17/02/2026 192.00p 199.80p 191.70p 196.70p 1013840
16/02/2026 202.00p 204.40p 196.00p 197.30p 1267338
13/02/2026 201.80p 204.20p 200.20p 201.00p 1709876
12/02/2026 207.80p 207.80p 199.00p 201.80p 899854
11/02/2026 210.60p 212.40p 201.00p 201.00p 740595
10/02/2026 208.80p 213.40p 205.60p 213.40p 305277
09/02/2026 210.60p 215.20p 203.00p 206.20p 1245265
06/02/2026 203.00p 211.20p 202.20p 209.80p 445046
05/02/2026 211.60p 211.60p 203.20p 207.20p 604822
04/02/2026 200.40p 208.80p 199.10p 206.80p 644645
03/02/2026 204.20p 206.00p 199.20p 199.20p 1144465
02/02/2026 211.80p 211.80p 204.40p 205.20p 642285
30/01/2026 201.00p 208.00p 201.00p 205.40p 471912

*Close Price adjusted for both dividends and splits