Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2025 224.20p 225.89p 223.00p 224.00p 608847
09/12/2025 222.80p 228.80p 222.80p 224.40p 1334910
08/12/2025 235.80p 237.40p 226.60p 227.20p 643517
05/12/2025 235.20p 238.60p 234.60p 236.00p 1250685
04/12/2025 232.60p 239.20p 232.60p 237.80p 641576
03/12/2025 228.80p 237.60p 228.80p 235.20p 1346927
02/12/2025 243.60p 243.60p 233.80p 235.20p 1147112
01/12/2025 247.40p 247.40p 234.20p 237.00p 717413
28/11/2025 246.40p 249.40p 240.40p 241.20p 676576
27/11/2025 243.00p 243.00p 236.60p 242.40p 1230104
26/11/2025 236.40p 242.80p 236.40p 236.80p 615025
25/11/2025 231.60p 242.20p 231.60p 241.00p 2741697
24/11/2025 228.60p 237.80p 228.60p 236.00p 675430
21/11/2025 235.60p 235.60p 223.40p 233.80p 490263
20/11/2025 237.80p 237.80p 227.80p 227.80p 966592
19/11/2025 235.20p 235.20p 229.60p 231.00p 823269
18/11/2025 231.00p 233.40p 228.60p 230.80p 1870940
17/11/2025 236.00p 238.40p 234.00p 235.60p 382991
14/11/2025 246.80p 246.80p 233.80p 237.40p 643265
13/11/2025 239.20p 242.40p 238.80p 241.00p 930493
12/11/2025 243.60p 243.60p 240.00p 241.00p 385719
11/11/2025 240.60p 242.20p 235.00p 241.60p 1148032
10/11/2025 230.60p 238.60p 230.60p 235.60p 421063
07/11/2025 235.20p 235.60p 232.80p 234.00p 468977
06/11/2025 233.20p 237.80p 232.70p 234.80p 773704
05/11/2025 237.40p 238.20p 231.40p 235.00p 850225
04/11/2025 229.80p 234.00p 229.80p 232.00p 641202
03/11/2025 231.20p 238.80p 231.20p 235.00p 985053
31/10/2025 234.40p 237.40p 234.40p 236.00p 1061966
30/10/2025 238.60p 240.80p 234.40p 234.40p 2500205
29/10/2025 236.80p 242.20p 236.80p 239.80p 1144615
28/10/2025 252.00p 252.00p 240.60p 240.80p 932493
27/10/2025 247.80p 253.40p 245.20p 245.40p 974926
24/10/2025 248.60p 250.20p 246.80p 248.20p 194844
23/10/2025 252.20p 252.20p 246.00p 248.00p 311548
22/10/2025 242.00p 247.20p 235.80p 245.60p 1339005
21/10/2025 239.80p 242.20p 235.80p 241.00p 1120810
20/10/2025 245.00p 245.00p 238.40p 240.20p 902561
17/10/2025 232.80p 243.60p 232.80p 241.00p 576774
16/10/2025 243.20p 248.40p 235.40p 240.00p 535506
15/10/2025 237.00p 259.97p 237.00p 241.80p 919303
14/10/2025 230.00p 236.80p 230.00p 233.80p 3454371
13/10/2025 230.20p 239.60p 228.60p 234.40p 569520
10/10/2025 239.60p 241.60p 234.00p 235.00p 546022
09/10/2025 234.20p 239.20p 232.80p 237.60p 372432
08/10/2025 232.40p 234.80p 230.20p 234.80p 234653
07/10/2025 233.40p 236.00p 230.20p 232.20p 294084
06/10/2025 233.60p 237.10p 230.60p 234.00p 520981
03/10/2025 232.60p 238.00p 230.60p 236.80p 272836
02/10/2025 227.20p 233.40p 227.20p 230.60p 229504
01/10/2025 230.00p 231.80p 227.80p 229.20p 515837
30/09/2025 229.00p 229.80p 227.20p 228.20p 375801
29/09/2025 229.40p 231.00p 227.60p 229.00p 488159
26/09/2025 233.00p 233.00p 226.40p 228.00p 372764
25/09/2025 233.80p 233.80p 226.20p 226.40p 358075
24/09/2025 225.80p 231.20p 222.40p 229.00p 252592
23/09/2025 220.20p 226.63p 219.40p 224.00p 380500
22/09/2025 220.80p 223.40p 217.80p 219.40p 415796
19/09/2025 223.60p 226.60p 220.80p 221.60p 1869617
18/09/2025 224.60p 226.80p 223.00p 224.20p 829105
17/09/2025 220.00p 226.22p 220.00p 224.60p 838583
16/09/2025 228.80p 228.80p 228.20p 221.80p 743003
15/09/2025 228.80p 232.20p 227.60p 228.20p 448605
12/09/2025 233.80p 233.80p 226.20p 227.00p 430092
11/09/2025 226.20p 227.00p 226.20p 228.20p 437016
10/09/2025 226.20p 232.40p 224.60p 227.00p 961870
09/09/2025 231.00p 235.20p 229.80p 230.40p 557941
08/09/2025 225.00p 231.40p 225.00p 231.00p 465487
05/09/2025 230.00p 232.80p 226.60p 229.40p 266017
04/09/2025 232.60p 232.60p 226.60p 229.00p 269065
03/09/2025 227.00p 229.60p 224.00p 227.00p 487414
02/09/2025 242.80p 242.80p 225.60p 225.00p 2727584
01/09/2025 239.40p 239.60p 235.20p 236.60p 300701
29/08/2025 233.60p 244.60p 233.60p 236.60p 473329
28/08/2025 240.20p 247.40p 239.00p 240.00p 1621436
27/08/2025 259.40p 259.40p 246.80p 247.80p 820508
26/08/2025 260.00p 260.00p 251.80p 252.80p 719703
22/08/2025 254.60p 258.00p 254.00p 258.00p 1622665
21/08/2025 259.40p 264.40p 253.60p 253.80p 952949
20/08/2025 261.00p 263.00p 257.40p 262.00p 374218
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

*Close Price adjusted for both dividends and splits