Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/07/2024 409.60p 423.00p 409.40p 415.80p 758188
01/07/2024 424.80p 427.40p 410.80p 410.80p 790065
28/06/2024 437.80p 437.80p 424.80p 425.40p 419733
27/06/2024 419.60p 433.20p 416.80p 431.00p 198136
26/06/2024 456.80p 456.80p 422.00p 429.00p 771742
25/06/2024 454.80p 457.20p 451.60p 452.00p 331371
24/06/2024 448.40p 456.60p 442.80p 456.60p 374275
21/06/2024 441.20p 447.80p 439.80p 444.80p 1044511
20/06/2024 444.60p 444.80p 439.40p 441.20p 173232
19/06/2024 442.80p 445.83p 440.00p 441.20p 260873
18/06/2024 436.00p 445.40p 434.20p 445.40p 301155
17/06/2024 429.60p 436.40p 422.96p 434.80p 330595
14/06/2024 442.00p 442.00p 427.60p 432.00p 230345
13/06/2024 431.80p 440.80p 431.80p 436.80p 224955
12/06/2024 433.40p 444.20p 423.20p 442.80p 515454
11/06/2024 448.80p 448.80p 428.40p 428.40p 612168
10/06/2024 442.80p 442.80p 435.20p 435.40p 231135
07/06/2024 447.40p 450.80p 436.20p 440.00p 283502
06/06/2024 451.40p 456.20p 450.00p 453.60p 287337
05/06/2024 467.00p 467.00p 449.20p 449.80p 282863
04/06/2024 453.40p 465.80p 453.40p 456.20p 226958
03/06/2024 451.00p 468.00p 451.00p 464.20p 302154
31/05/2024 455.20p 458.80p 451.60p 457.60p 1119299
30/05/2024 451.20p 463.00p 451.20p 456.60p 702893
29/05/2024 464.60p 467.85p 459.00p 459.00p 187390
28/05/2024 489.80p 490.38p 465.00p 465.00p 306999
24/05/2024 480.00p 487.60p 480.00p 485.00p 596520
23/05/2024 479.60p 486.80p 472.06p 483.40p 224564
22/05/2024 481.80p 483.20p 475.60p 478.40p 626153
21/05/2024 468.40p 487.40p 468.40p 481.80p 279451
20/05/2024 464.80p 482.00p 464.40p 479.60p 219004
17/05/2024 481.00p 481.00p 469.80p 474.40p 191515
16/05/2024 471.60p 477.86p 466.20p 474.00p 137685
15/05/2024 476.20p 483.40p 464.80p 480.20p 235110
14/05/2024 474.00p 477.40p 467.60p 473.60p 763092
13/05/2024 476.00p 476.00p 465.00p 471.60p 221671
10/05/2024 443.40p 469.00p 443.40p 469.00p 357140
09/05/2024 451.80p 456.00p 441.60p 454.60p 524705
08/05/2024 456.40p 456.40p 439.00p 442.00p 333857
07/05/2024 445.80p 448.40p 442.40p 446.80p 275536
03/05/2024 440.00p 450.00p 440.00p 443.20p 157358
02/05/2024 451.20p 451.20p 444.20p 444.40p 309304
01/05/2024 446.00p 458.60p 444.20p 444.60p 150151
30/04/2024 443.80p 458.40p 443.80p 446.20p 606972
29/04/2024 455.40p 457.00p 446.80p 457.00p 322088
26/04/2024 450.00p 451.80p 441.40p 447.80p 203690
25/04/2024 439.00p 449.20p 439.00p 445.40p 221359
24/04/2024 441.00p 446.80p 440.60p 446.80p 435257
23/04/2024 451.60p 451.60p 438.00p 438.00p 530184
22/04/2024 451.60p 451.60p 441.40p 442.00p 242348
19/04/2024 441.60p 446.40p 440.00p 442.00p 472264
18/04/2024 445.00p 446.60p 440.40p 443.60p 292623
17/04/2024 435.00p 442.40p 435.00p 441.00p 325381
16/04/2024 433.40p 440.40p 433.40p 438.00p 865515
15/04/2024 462.60p 463.40p 438.20p 440.00p 2490764
12/04/2024 491.40p 494.40p 484.20p 484.20p 749374
11/04/2024 485.00p 491.40p 485.00p 490.80p 547554
10/04/2024 495.40p 502.00p 486.00p 490.00p 2092344
09/04/2024 487.00p 498.00p 486.60p 491.00p 1733243
08/04/2024 491.60p 501.00p 482.00p 498.40p 758278
05/04/2024 480.40p 494.00p 478.32p 491.40p 746260
04/04/2024 462.40p 487.00p 460.00p 485.20p 768957
03/04/2024 435.00p 451.60p 435.00p 450.60p 730888
02/04/2024 448.60p 452.80p 441.60p 443.00p 1100775
28/03/2024 450.80p 451.40p 442.80p 448.60p 774642
27/03/2024 447.80p 452.00p 442.20p 445.00p 215576
26/03/2024 444.40p 447.80p 440.60p 447.80p 228527
25/03/2024 435.80p 445.80p 435.80p 443.60p 178699
22/03/2024 449.40p 450.00p 442.69p 445.60p 676977
21/03/2024 447.60p 448.80p 440.20p 447.00p 351847
20/03/2024 443.20p 443.20p 435.80p 439.00p 209000
19/03/2024 443.20p 445.40p 433.40p 435.80p 272211
18/03/2024 439.00p 449.40p 439.00p 445.40p 100491
15/03/2024 448.00p 450.20p 446.00p 447.80p 624939
14/03/2024 439.20p 451.60p 439.20p 448.60p 280326
13/03/2024 453.00p 456.20p 448.20p 449.00p 950045
12/03/2024 451.00p 459.20p 448.60p 454.20p 356195
11/03/2024 445.40p 454.60p 445.40p 450.20p 1867689
08/03/2024 472.80p 472.80p 455.00p 459.00p 262056
07/03/2024 446.00p 465.20p 446.00p 462.40p 375083
06/03/2024 442.60p 458.00p 442.60p 457.20p 222366
05/03/2024 441.60p 458.40p 441.60p 451.20p 241013
04/03/2024 455.00p 459.00p 448.40p 452.20p 165541
01/03/2024 462.60p 462.60p 448.40p 458.60p 190324
29/02/2024 451.60p 457.80p 451.20p 452.40p 464684
28/02/2024 453.20p 453.40p 447.80p 450.20p 243183
27/02/2024 448.00p 453.20p 445.40p 453.20p 399936
26/02/2024 443.40p 448.80p 440.00p 448.40p 300175
23/02/2024 446.00p 446.00p 439.60p 444.80p 156208
22/02/2024 433.00p 448.40p 433.00p 446.00p 200486
21/02/2024 439.40p 451.40p 439.40p 444.40p 203812
20/02/2024 458.40p 458.40p 443.20p 448.80p 2829756
19/02/2024 460.00p 460.00p 446.60p 455.60p 788961
16/02/2024 449.00p 451.00p 447.00p 450.40p 149468
15/02/2024 450.00p 451.00p 444.00p 445.60p 260688
14/02/2024 448.00p 452.80p 447.20p 447.20p 309342
13/02/2024 454.00p 454.00p 445.80p 449.40p 541955
12/02/2024 461.20p 461.20p 450.40p 451.40p 167971
09/02/2024 452.00p 453.60p 448.40p 448.40p 161877
08/02/2024 460.80p 460.80p 452.00p 452.00p 295045
07/02/2024 460.80p 460.80p 449.60p 450.00p 272761
06/02/2024 450.60p 455.20p 448.80p 455.20p 314940
05/02/2024 465.40p 465.40p 450.00p 450.00p 172487
02/02/2024 465.20p 465.20p 452.20p 456.60p 333091
01/02/2024 459.60p 463.80p 453.20p 453.20p 310571
31/01/2024 450.20p 461.80p 450.20p 458.60p 251097
30/01/2024 466.00p 466.00p 456.40p 461.00p 467913
29/01/2024 456.40p 459.80p 452.40p 459.80p 128821
26/01/2024 452.00p 460.40p 445.00p 457.00p 200272
25/01/2024 455.60p 455.60p 448.20p 453.00p 171664
24/01/2024 446.80p 452.80p 446.20p 452.00p 276752
23/01/2024 460.20p 460.60p 445.40p 447.00p 641203
22/01/2024 463.60p 463.60p 459.00p 460.20p 171700
19/01/2024 466.20p 471.00p 454.20p 459.40p 301150
18/01/2024 463.40p 463.40p 450.00p 462.80p 2085432
17/01/2024 445.00p 453.60p 444.00p 453.60p 307956
16/01/2024 450.80p 456.20p 447.00p 455.00p 808515
15/01/2024 440.00p 455.00p 439.00p 455.00p 609915
12/01/2024 458.40p 460.40p 450.80p 456.40p 98191
11/01/2024 458.80p 459.00p 449.60p 449.60p 151818
10/01/2024 458.00p 458.20p 452.00p 455.80p 653313
09/01/2024 440.00p 455.80p 429.60p 455.80p 461622
08/01/2024 471.00p 471.00p 459.20p 469.60p 128146
05/01/2024 473.00p 474.80p 458.80p 466.20p 706615
04/01/2024 468.20p 479.60p 467.20p 477.40p 216153
03/01/2024 475.20p 475.20p 460.40p 468.00p 736988
02/01/2024 480.00p 492.20p 478.40p 481.00p 164170
29/12/2023 483.20p 491.40p 480.20p 487.00p 148854
28/12/2023 486.60p 491.60p 486.60p 491.40p 133080
27/12/2023 498.40p 498.40p 485.80p 488.40p 157327
22/12/2023 499.40p 499.40p 484.00p 489.40p 162594
21/12/2023 492.80p 492.80p 485.40p 485.40p 165427
20/12/2023 487.60p 494.20p 486.80p 489.00p 342267
19/12/2023 494.80p 498.40p 486.60p 487.00p 390354
18/12/2023 489.60p 498.60p 483.20p 492.20p 363725
15/12/2023 496.80p 500.50p 484.40p 487.80p 994387
14/12/2023 486.60p 502.50p 479.20p 495.00p 1082388
13/12/2023 478.60p 485.60p 471.60p 485.60p 536785
12/12/2023 470.60p 472.20p 464.60p 471.00p 1024879
11/12/2023 460.20p 468.20p 459.20p 466.20p 497586
08/12/2023 458.00p 468.00p 455.20p 463.60p 214474
07/12/2023 459.20p 464.40p 451.80p 456.60p 258939
06/12/2023 454.00p 460.00p 452.60p 456.80p 232921
05/12/2023 459.20p 459.20p 443.40p 454.60p 1592204
04/12/2023 451.60p 459.40p 445.80p 447.00p 162590
01/12/2023 445.20p 452.80p 445.20p 451.00p 75445
30/11/2023 446.00p 452.40p 446.00p 446.80p 643699
29/11/2023 448.40p 451.80p 439.20p 451.40p 94280
28/11/2023 444.00p 450.60p 441.00p 449.20p 1074660
27/11/2023 456.60p 456.80p 445.60p 450.40p 211046
24/11/2023 448.40p 454.00p 448.40p 452.00p 695131
23/11/2023 447.80p 455.60p 446.65p 452.00p 318056
22/11/2023 455.80p 455.80p 444.20p 451.20p 235675
21/11/2023 450.60p 451.60p 443.40p 445.60p 229083
20/11/2023 441.00p 450.80p 438.20p 449.80p 138059
17/11/2023 434.60p 444.40p 434.60p 444.40p 443058
16/11/2023 451.00p 454.20p 432.20p 432.20p 3674667
15/11/2023 432.00p 452.60p 432.00p 442.80p 315208
14/11/2023 430.60p 443.80p 418.54p 441.20p 281942
13/11/2023 425.00p 425.00p 415.00p 421.60p 1628532
10/11/2023 425.00p 425.00p 413.60p 416.60p 136826
09/11/2023 413.40p 422.20p 409.80p 421.40p 183848
08/11/2023 416.40p 418.00p 405.40p 412.20p 315404
07/11/2023 398.00p 409.20p 398.00p 407.00p 217679
06/11/2023 417.40p 417.40p 400.60p 405.60p 315111
03/11/2023 410.00p 414.80p 391.20p 406.60p 1051197
02/11/2023 387.60p 404.60p 385.80p 404.60p 785194
01/11/2023 384.00p 384.00p 374.20p 381.00p 441770
31/10/2023 373.20p 380.60p 373.20p 375.60p 572430
30/10/2023 374.80p 378.80p 366.80p 376.20p 454815
27/10/2023 369.40p 372.60p 364.60p 368.60p 283968
26/10/2023 363.00p 368.40p 360.60p 368.40p 262072
25/10/2023 384.80p 384.80p 361.00p 365.00p 419701
24/10/2023 383.40p 384.20p 374.00p 374.00p 674714
23/10/2023 377.20p 384.20p 376.80p 383.20p 191894
20/10/2023 392.20p 392.20p 381.80p 382.20p 262152
19/10/2023 387.40p 396.60p 387.40p 394.00p 647027
18/10/2023 396.80p 406.60p 390.80p 393.60p 221609
17/10/2023 390.80p 401.02p 390.80p 396.60p 315707
16/10/2023 399.40p 409.40p 392.60p 400.20p 502208
13/10/2023 425.80p 425.80p 406.40p 406.40p 734333
12/10/2023 412.80p 416.40p 408.80p 414.00p 707764
11/10/2023 397.00p 414.20p 389.80p 414.20p 1402207
10/10/2023 427.20p 434.00p 420.21p 424.00p 274042
09/10/2023 425.00p 435.20p 417.40p 417.60p 191362

*Close Price adjusted for both dividends and splits