Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 444.80p 451.40p 444.00p 446.40p 934709
24/04/2023 434.00p 450.60p 434.00p 450.60p 261745
21/04/2023 437.60p 445.20p 437.60p 444.40p 238068
20/04/2023 438.00p 446.40p 432.80p 443.60p 1893360
19/04/2023 444.40p 449.80p 439.60p 442.20p 646902
18/04/2023 459.00p 459.00p 446.80p 451.00p 274585
17/04/2023 447.20p 457.00p 447.20p 454.80p 255688
14/04/2023 455.00p 457.00p 450.20p 453.80p 270550
13/04/2023 448.00p 454.00p 444.40p 450.20p 581662
12/04/2023 428.80p 444.80p 428.80p 442.40p 342295
11/04/2023 428.00p 436.60p 428.00p 433.60p 993478
06/04/2023 427.60p 430.40p 422.00p 427.60p 281374
05/04/2023 450.00p 450.00p 422.80p 425.20p 2251974
04/04/2023 450.20p 457.80p 447.40p 447.40p 466152
03/04/2023 456.80p 456.80p 449.00p 453.00p 847471
31/03/2023 457.00p 457.40p 451.00p 456.40p 373514
30/03/2023 454.40p 457.20p 451.40p 455.20p 325613
29/03/2023 439.40p 451.20p 439.40p 450.20p 1419022
28/03/2023 458.00p 458.20p 444.80p 447.80p 566361
27/03/2023 447.20p 455.80p 445.00p 453.00p 511918
24/03/2023 448.20p 448.20p 440.20p 443.00p 868057
23/03/2023 446.00p 450.00p 443.40p 448.20p 406215
22/03/2023 450.40p 450.40p 441.40p 446.60p 954922
21/03/2023 429.80p 447.80p 429.80p 442.80p 217352
20/03/2023 440.00p 444.40p 429.80p 437.40p 238731
17/03/2023 448.40p 454.40p 438.40p 441.20p 1623991
16/03/2023 443.80p 447.60p 435.80p 444.00p 476125
15/03/2023 449.00p 451.00p 432.60p 439.80p 672122
14/03/2023 454.00p 455.80p 442.00p 449.60p 552974
13/03/2023 473.20p 473.20p 437.20p 443.80p 2300595
10/03/2023 469.60p 473.40p 454.60p 473.20p 1937694
09/03/2023 463.80p 472.00p 440.40p 470.00p 1193973
08/03/2023 484.20p 484.20p 473.20p 474.20p 426795
07/03/2023 475.80p 488.20p 475.80p 479.00p 821542
06/03/2023 481.40p 488.60p 475.40p 488.60p 588557
03/03/2023 459.20p 482.80p 459.20p 478.60p 686948
02/03/2023 467.80p 477.20p 450.40p 471.20p 1299699
01/03/2023 454.00p 459.60p 446.40p 458.00p 1174845
28/02/2023 452.20p 452.40p 444.80p 446.80p 977112
27/02/2023 453.80p 457.20p 451.20p 451.20p 426265
24/02/2023 451.00p 452.00p 445.00p 449.40p 613833
23/02/2023 448.60p 453.80p 444.00p 446.20p 442665
22/02/2023 449.80p 458.80p 446.80p 449.60p 303375
21/02/2023 469.60p 469.60p 458.00p 461.60p 1246599
20/02/2023 467.40p 469.80p 459.80p 467.60p 902166
17/02/2023 451.20p 464.00p 447.60p 461.80p 251146
16/02/2023 468.20p 471.40p 453.40p 457.00p 277600
15/02/2023 468.80p 468.80p 453.20p 466.20p 233140
14/02/2023 461.40p 467.40p 457.20p 458.00p 318748
13/02/2023 464.00p 469.40p 459.80p 461.00p 294282
10/02/2023 467.80p 467.80p 452.20p 460.20p 327914
09/02/2023 462.40p 474.20p 462.40p 467.20p 585528
08/02/2023 478.60p 478.60p 469.45p 471.00p 243768
07/02/2023 472.60p 483.60p 464.80p 466.80p 349421
06/02/2023 484.80p 488.80p 478.60p 485.00p 329845
03/02/2023 484.40p 489.20p 474.60p 489.20p 239829
02/02/2023 464.80p 482.20p 458.00p 479.40p 352431
01/02/2023 458.00p 465.00p 452.80p 458.20p 318211
31/01/2023 457.20p 457.20p 444.60p 456.20p 584329
30/01/2023 447.00p 451.60p 444.00p 449.00p 1492643
27/01/2023 440.20p 452.40p 440.20p 452.00p 458898
26/01/2023 450.00p 450.60p 444.20p 445.00p 395705
25/01/2023 448.20p 454.80p 444.80p 447.60p 602602
24/01/2023 448.20p 457.40p 448.20p 450.80p 290416
23/01/2023 448.00p 461.34p 448.00p 453.80p 422975
20/01/2023 450.00p 459.20p 448.80p 459.20p 209041
19/01/2023 460.20p 460.20p 446.60p 451.40p 958133
18/01/2023 450.00p 456.40p 444.20p 453.40p 369112
17/01/2023 452.00p 457.80p 444.00p 444.00p 1310930
16/01/2023 450.80p 458.40p 448.80p 454.00p 290652
13/01/2023 454.00p 456.00p 447.66p 451.20p 258066
12/01/2023 442.20p 453.80p 434.45p 453.80p 591453
11/01/2023 419.00p 457.40p 412.00p 446.60p 1560898
10/01/2023 465.00p 465.49p 438.80p 439.40p 822333
09/01/2023 475.00p 478.40p 468.40p 473.80p 496635
06/01/2023 467.60p 475.80p 462.40p 472.20p 775514
05/01/2023 492.40p 492.40p 474.89p 477.00p 293518
04/01/2023 485.00p 485.00p 476.60p 479.60p 242487
03/01/2023 459.80p 477.20p 459.80p 475.20p 409136
30/12/2022 470.00p 475.80p 461.20p 461.20p 133140
29/12/2022 474.40p 474.40p 460.40p 468.60p 275660
28/12/2022 484.60p 484.60p 462.80p 464.80p 300734
23/12/2022 459.20p 475.80p 459.20p 475.80p 101759
22/12/2022 469.00p 469.00p 461.20p 463.80p 155223
21/12/2022 449.00p 466.40p 449.00p 466.00p 518165
20/12/2022 465.40p 465.40p 447.20p 454.60p 224449
19/12/2022 463.60p 463.60p 450.00p 454.00p 217471
16/12/2022 451.00p 453.80p 443.40p 451.80p 933356
15/12/2022 473.20p 473.20p 452.00p 453.40p 168385
14/12/2022 470.40p 470.40p 454.40p 462.00p 412976
13/12/2022 459.80p 472.80p 457.20p 462.40p 720117
12/12/2022 459.40p 464.20p 455.00p 460.80p 263998
09/12/2022 454.40p 464.60p 448.80p 459.00p 1007790
08/12/2022 461.80p 461.80p 451.40p 454.60p 320603
07/12/2022 446.60p 457.60p 435.80p 455.80p 706818
06/12/2022 479.80p 492.00p 464.80p 464.80p 354873
05/12/2022 485.20p 487.40p 479.60p 479.60p 558440
02/12/2022 472.80p 496.20p 472.80p 486.60p 311539
01/12/2022 484.20p 488.20p 477.40p 488.20p 364282
30/11/2022 491.40p 491.40p 473.80p 473.80p 622249
29/11/2022 486.00p 486.60p 479.00p 480.60p 361203
28/11/2022 501.50p 501.50p 483.60p 483.60p 271778
25/11/2022 488.00p 491.60p 485.00p 491.60p 348953
24/11/2022 488.20p 494.00p 486.60p 488.80p 196232
23/11/2022 492.60p 493.80p 482.00p 489.40p 320066
22/11/2022 486.00p 489.60p 480.20p 487.40p 255665
21/11/2022 477.20p 485.80p 474.00p 484.00p 239108
18/11/2022 467.80p 482.20p 463.40p 481.60p 1525256
17/11/2022 459.40p 472.00p 459.40p 467.00p 1244809
16/11/2022 488.60p 488.60p 458.80p 468.80p 1074575
15/11/2022 476.20p 484.20p 473.60p 477.60p 766188
14/11/2022 497.20p 497.20p 478.60p 484.20p 547197
11/11/2022 484.00p 498.40p 481.57p 491.00p 425872
10/11/2022 465.00p 479.80p 450.80p 478.20p 413620
09/11/2022 465.80p 465.80p 453.80p 459.60p 486446
08/11/2022 465.60p 465.60p 454.40p 458.20p 348176
07/11/2022 442.00p 458.00p 442.00p 457.20p 648679
04/11/2022 439.00p 451.80p 431.60p 451.80p 912487
03/11/2022 432.80p 433.40p 419.20p 429.00p 640925
02/11/2022 428.80p 440.60p 427.40p 436.60p 3153108
01/11/2022 429.80p 436.00p 426.40p 428.80p 1464816
31/10/2022 425.40p 430.00p 419.80p 422.20p 924609
28/10/2022 425.60p 427.20p 416.00p 426.00p 430926
27/10/2022 416.00p 428.80p 416.00p 425.40p 824835
26/10/2022 407.40p 429.00p 407.40p 426.00p 2513282
25/10/2022 413.80p 418.60p 400.20p 416.60p 662804
24/10/2022 408.00p 410.60p 399.80p 406.20p 941604
21/10/2022 402.60p 412.80p 397.20p 400.00p 747956
20/10/2022 406.80p 414.40p 404.00p 411.20p 594694
19/10/2022 430.40p 430.40p 406.60p 414.20p 1834884
18/10/2022 420.60p 433.20p 420.60p 429.60p 1493054
17/10/2022 401.80p 421.60p 401.80p 418.00p 901985
14/10/2022 384.20p 406.60p 378.60p 406.00p 2519302
13/10/2022 383.60p 385.20p 360.00p 380.40p 2001712
12/10/2022 377.40p 378.20p 360.19p 375.20p 849324
11/10/2022 362.60p 374.00p 362.60p 369.80p 668642
10/10/2022 367.20p 378.00p 367.20p 376.00p 314873
07/10/2022 400.40p 400.40p 376.20p 376.80p 367638
06/10/2022 403.40p 403.40p 387.80p 391.60p 366478
05/10/2022 393.00p 394.59p 384.20p 392.60p 1339968
04/10/2022 382.00p 395.20p 378.40p 393.80p 373788
03/10/2022 367.20p 375.60p 362.80p 375.00p 312771
30/09/2022 365.20p 372.60p 361.20p 370.60p 607757
29/09/2022 379.00p 379.00p 356.80p 362.20p 522121
28/09/2022 371.40p 375.40p 362.60p 371.00p 584341
27/09/2022 389.40p 390.40p 378.20p 379.00p 980767
26/09/2022 367.20p 385.40p 367.20p 383.40p 368321
23/09/2022 379.40p 385.60p 369.00p 375.60p 368022
22/09/2022 389.80p 399.40p 383.60p 388.00p 372070
21/09/2022 399.00p 399.00p 384.40p 391.80p 2447520
20/09/2022 391.40p 397.60p 385.40p 391.20p 503487
16/09/2022 408.60p 408.60p 389.00p 393.60p 1580994
15/09/2022 398.60p 406.80p 398.00p 400.00p 1418188
14/09/2022 411.80p 416.40p 394.60p 398.20p 852456
13/09/2022 423.20p 425.00p 412.80p 415.40p 551474
12/09/2022 412.40p 419.40p 402.80p 416.80p 501250
09/09/2022 398.80p 404.00p 390.08p 402.20p 424864
08/09/2022 395.80p 395.80p 382.80p 389.20p 674798
07/09/2022 378.60p 388.00p 378.60p 386.00p 586658
06/09/2022 379.20p 390.60p 379.20p 386.40p 279438
05/09/2022 375.80p 386.60p 375.20p 383.60p 401929
02/09/2022 386.00p 388.00p 376.40p 384.60p 1094674
01/09/2022 401.60p 401.60p 381.46p 383.20p 777009
31/08/2022 434.20p 439.40p 432.00p 434.20p 930533
30/08/2022 448.20p 448.20p 433.80p 436.20p 678078
26/08/2022 435.00p 443.80p 434.40p 438.00p 851350
25/08/2022 455.20p 455.20p 440.47p 441.00p 971478
24/08/2022 443.80p 448.00p 440.00p 445.00p 1700349
23/08/2022 440.20p 449.80p 438.20p 446.40p 494017
22/08/2022 456.80p 456.80p 442.80p 448.20p 715465
19/08/2022 450.80p 457.20p 440.20p 451.20p 493243
18/08/2022 442.40p 451.20p 442.00p 451.20p 664776
17/08/2022 443.00p 449.40p 442.00p 445.00p 533038
16/08/2022 446.00p 447.03p 444.00p 444.80p 313050
15/08/2022 462.00p 462.00p 443.00p 445.60p 441969
12/08/2022 437.20p 453.00p 437.20p 453.00p 345945
11/08/2022 451.00p 451.00p 442.86p 447.60p 347368
10/08/2022 426.40p 444.80p 426.40p 444.80p 350577
09/08/2022 430.20p 440.40p 418.80p 436.40p 532456
08/08/2022 446.00p 466.53p 401.80p 419.00p 2066840
05/08/2022 451.80p 468.60p 451.60p 451.60p 338665
04/08/2022 443.60p 463.60p 443.60p 461.60p 235088
03/08/2022 433.60p 457.00p 433.60p 457.00p 918310
02/08/2022 465.00p 465.00p 439.00p 444.20p 652525
01/08/2022 463.60p 464.68p 453.20p 459.80p 274338
29/07/2022 460.60p 460.60p 451.40p 457.80p 565024
28/07/2022 456.40p 456.40p 440.40p 451.40p 350939
27/07/2022 460.80p 460.80p 440.20p 445.60p 317516
26/07/2022 454.60p 461.40p 447.00p 447.00p 297798
25/07/2022 460.40p 467.20p 457.00p 459.40p 791672
22/07/2022 475.00p 475.80p 465.00p 466.60p 266019
21/07/2022 464.60p 472.60p 457.00p 472.60p 302161
20/07/2022 446.60p 461.80p 446.60p 454.00p 207160
19/07/2022 446.20p 465.80p 446.20p 457.80p 358851
18/07/2022 456.20p 458.00p 441.80p 455.80p 643063
15/07/2022 420.60p 442.80p 420.60p 440.60p 432912
14/07/2022 428.00p 436.80p 427.00p 427.00p 490517
13/07/2022 424.00p 438.60p 411.73p 438.60p 976418
12/07/2022 418.60p 431.00p 412.60p 430.00p 1387227
11/07/2022 427.40p 427.40p 412.40p 422.20p 2017599

*Close Price adjusted for both dividends and splits