Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/08/2025 253.60p 263.80p 253.60p 261.60p 702254
18/08/2025 262.80p 264.40p 255.40p 260.20p 656449
15/08/2025 264.40p 268.60p 261.20p 262.20p 391407
14/08/2025 262.00p 264.20p 261.00p 263.60p 260146
13/08/2025 261.20p 269.40p 256.80p 261.60p 715181
12/08/2025 242.00p 282.20p 240.00p 267.20p 707476
11/08/2025 272.00p 274.20p 268.00p 268.00p 653938
08/08/2025 271.00p 273.80p 268.20p 272.80p 257851
07/08/2025 260.60p 275.40p 260.60p 272.40p 314763
06/08/2025 265.40p 268.20p 264.40p 267.00p 242621
05/08/2025 261.20p 266.40p 258.00p 265.20p 233316
04/08/2025 253.80p 261.60p 253.20p 260.80p 292030
01/08/2025 262.00p 263.80p 258.20p 258.20p 744032
31/07/2025 265.00p 269.40p 265.00p 266.00p 563409
30/07/2025 268.60p 271.20p 265.40p 267.00p 232446
29/07/2025 278.40p 281.80p 266.40p 269.80p 343860
28/07/2025 288.00p 290.00p 279.40p 279.40p 629091
25/07/2025 278.40p 287.60p 274.00p 285.00p 296706
24/07/2025 264.60p 281.80p 264.60p 279.80p 398768
23/07/2025 271.00p 273.00p 267.40p 271.40p 339232
22/07/2025 264.80p 271.20p 262.30p 265.80p 254802
21/07/2025 269.60p 269.60p 264.60p 266.40p 527654
18/07/2025 267.60p 272.00p 265.00p 265.40p 187621
17/07/2025 270.60p 273.82p 264.60p 265.00p 380037
16/07/2025 272.20p 275.00p 270.00p 270.00p 429195
15/07/2025 274.40p 281.60p 268.00p 273.40p 387712
14/07/2025 264.60p 275.00p 264.60p 273.00p 435684
11/07/2025 259.40p 272.20p 259.40p 270.40p 729115
10/07/2025 270.00p 278.40p 254.60p 266.00p 786392
09/07/2025 264.80p 272.20p 264.20p 268.00p 495285
08/07/2025 268.00p 268.00p 258.00p 266.80p 668713
07/07/2025 268.00p 268.00p 260.40p 262.20p 234167
04/07/2025 262.20p 269.00p 262.20p 263.80p 270915
03/07/2025 266.40p 272.20p 266.40p 270.80p 320062
02/07/2025 265.60p 272.80p 265.22p 267.00p 399494
01/07/2025 275.40p 275.40p 260.00p 265.00p 580393
30/06/2025 264.20p 271.40p 264.20p 266.60p 899203
27/06/2025 256.40p 270.80p 256.40p 270.40p 240558
26/06/2025 248.80p 263.60p 248.80p 262.60p 346427
25/06/2025 247.80p 258.20p 247.20p 252.40p 370879
24/06/2025 245.00p 248.60p 244.20p 248.00p 1713041
23/06/2025 239.20p 245.00p 236.00p 240.80p 1314837
20/06/2025 233.20p 246.60p 229.85p 244.60p 1963389
19/06/2025 249.00p 254.80p 237.40p 239.00p 679570
18/06/2025 273.80p 273.80p 259.80p 260.80p 509385
17/06/2025 268.40p 280.60p 266.80p 267.00p 285193
16/06/2025 273.80p 276.60p 271.40p 275.40p 352549
13/06/2025 274.80p 279.00p 270.00p 272.60p 360094
12/06/2025 278.00p 278.85p 275.40p 277.00p 3260119
11/06/2025 282.60p 284.60p 277.80p 278.40p 703186
10/06/2025 276.80p 283.80p 275.20p 279.80p 955815
09/06/2025 271.20p 276.00p 264.80p 276.00p 215417
06/06/2025 269.80p 275.60p 266.40p 269.20p 148641
05/06/2025 266.40p 272.80p 266.40p 270.40p 319900
04/06/2025 275.60p 275.60p 268.20p 272.00p 385899
03/06/2025 271.20p 272.40p 267.20p 269.00p 721433
02/06/2025 270.00p 272.80p 266.60p 271.80p 934125
30/05/2025 259.20p 270.60p 259.20p 270.60p 1257065
29/05/2025 256.40p 268.20p 256.40p 265.20p 491471
28/05/2025 269.20p 272.40p 263.00p 264.20p 488904
27/05/2025 269.60p 273.60p 267.00p 271.40p 491059
23/05/2025 268.00p 271.40p 261.60p 265.20p 623052
22/05/2025 271.60p 274.20p 266.20p 270.00p 410936
21/05/2025 271.80p 278.61p 271.80p 274.80p 465490
20/05/2025 270.00p 279.40p 270.00p 279.00p 264819
19/05/2025 271.00p 274.60p 269.60p 273.80p 1175357
16/05/2025 270.00p 274.00p 269.76p 273.20p 270343
15/05/2025 280.20p 281.40p 266.20p 272.80p 762130
14/05/2025 295.20p 295.20p 286.00p 287.40p 671764
13/05/2025 278.20p 289.60p 278.20p 289.00p 453681
12/05/2025 282.40p 289.00p 277.94p 281.60p 659452
09/05/2025 269.20p 277.20p 269.20p 275.60p 273342
08/05/2025 264.60p 276.60p 264.60p 272.80p 429243
07/05/2025 273.80p 273.80p 260.80p 263.60p 443268
06/05/2025 267.80p 272.20p 262.60p 266.80p 1954873
02/05/2025 272.00p 275.92p 257.45p 265.80p 1919238
01/05/2025 274.40p 274.40p 268.20p 271.60p 255045
30/04/2025 267.20p 270.00p 264.20p 269.00p 631568
29/04/2025 264.80p 270.00p 264.80p 267.20p 1115121
28/04/2025 262.80p 266.00p 260.20p 265.00p 340571
25/04/2025 260.60p 262.00p 256.80p 260.40p 380330
24/04/2025 258.40p 258.40p 252.00p 256.80p 286678
23/04/2025 256.00p 263.40p 253.20p 258.40p 785527
22/04/2025 254.00p 254.00p 248.80p 251.80p 382299
17/04/2025 253.60p 254.40p 248.20p 254.00p 439344
16/04/2025 250.00p 255.20p 248.20p 255.20p 789772
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

*Close Price adjusted for both dividends and splits