Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/11/2024 358.20p 365.80p 355.80p 364.80p 176790
31/10/2024 362.20p 362.20p 351.80p 357.40p 617565
30/10/2024 362.20p 362.20p 351.80p 360.40p 1744324
29/10/2024 368.20p 368.20p 349.00p 355.20p 1711937
28/10/2024 366.00p 366.00p 360.20p 361.00p 194737
25/10/2024 358.20p 363.40p 358.20p 361.80p 452858
24/10/2024 360.60p 368.00p 360.60p 365.80p 78391
23/10/2024 376.20p 376.60p 365.40p 365.80p 311904
22/10/2024 367.80p 377.20p 367.80p 374.80p 341683
21/10/2024 375.20p 376.00p 361.80p 371.40p 2726770
18/10/2024 382.00p 382.00p 368.60p 370.00p 366592
17/10/2024 364.80p 378.40p 364.80p 373.80p 427279
16/10/2024 374.80p 376.00p 365.00p 372.60p 201332
15/10/2024 366.40p 369.80p 360.00p 367.80p 289598
14/10/2024 371.00p 372.00p 361.40p 367.40p 380992
11/10/2024 361.20p 376.20p 361.20p 370.40p 524005
10/10/2024 389.00p 391.00p 368.60p 370.20p 156978
09/10/2024 366.00p 380.40p 366.00p 376.40p 227976
08/10/2024 375.00p 378.00p 368.40p 368.40p 305746
07/10/2024 375.00p 389.40p 375.00p 377.40p 295639
04/10/2024 386.00p 386.00p 376.40p 379.40p 226667
03/10/2024 375.00p 382.80p 375.00p 376.40p 310613
02/10/2024 391.20p 391.20p 379.40p 382.00p 418975
01/10/2024 387.60p 396.80p 379.60p 382.40p 641110
30/09/2024 394.60p 394.60p 386.20p 386.80p 620609
27/09/2024 376.40p 394.60p 376.40p 394.00p 360841
26/09/2024 363.80p 384.20p 363.80p 380.60p 588891
25/09/2024 362.60p 375.80p 362.60p 372.00p 211935
24/09/2024 371.80p 375.40p 370.20p 372.00p 369222
23/09/2024 384.40p 384.40p 367.40p 374.60p 173157
20/09/2024 378.80p 390.60p 374.00p 374.00p 987532
19/09/2024 383.20p 390.20p 382.00p 390.20p 823469
18/09/2024 371.00p 379.80p 371.00p 378.60p 337174
17/09/2024 375.00p 381.40p 374.20p 379.20p 766540
16/09/2024 368.00p 375.60p 368.00p 375.20p 255889
13/09/2024 373.40p 376.07p 371.60p 373.80p 258764
12/09/2024 377.80p 377.80p 367.80p 372.20p 267262
11/09/2024 369.80p 369.80p 365.00p 369.00p 218599
10/09/2024 371.00p 376.40p 366.60p 367.40p 349180
09/09/2024 373.40p 373.40p 364.80p 368.80p 264773
06/09/2024 383.40p 383.40p 363.60p 363.60p 945870
05/09/2024 385.00p 385.00p 371.80p 371.80p 829835
04/09/2024 380.00p 382.02p 374.20p 378.20p 479630
03/09/2024 390.80p 390.80p 378.60p 379.00p 243357
30/08/2024 394.60p 394.60p 386.60p 388.00p 604282
29/08/2024 399.20p 401.80p 390.80p 390.80p 1847237
28/08/2024 404.60p 411.66p 401.00p 404.00p 256694
27/08/2024 404.80p 411.60p 402.40p 406.20p 459661
23/08/2024 401.00p 404.60p 398.20p 404.00p 236543
22/08/2024 397.00p 410.20p 397.00p 401.80p 1126730
21/08/2024 396.60p 400.20p 394.80p 400.20p 443727
20/08/2024 390.20p 400.40p 390.20p 396.20p 210253
19/08/2024 380.20p 399.40p 373.80p 399.40p 230039
16/08/2024 398.20p 398.40p 393.80p 395.00p 195036
15/08/2024 388.60p 403.60p 388.60p 397.80p 420787
14/08/2024 388.60p 403.60p 388.60p 396.00p 624410
13/08/2024 392.00p 398.20p 389.96p 397.00p 503595
12/08/2024 405.00p 405.00p 393.00p 393.00p 496596
09/08/2024 400.60p 411.40p 398.60p 400.00p 338366
08/08/2024 399.00p 406.73p 391.80p 400.00p 596782
07/08/2024 402.80p 408.80p 402.00p 406.60p 243915
06/08/2024 395.00p 409.20p 395.00p 404.20p 386961
05/08/2024 403.00p 404.40p 387.00p 400.80p 515861
02/08/2024 410.80p 419.20p 404.20p 410.80p 451252
01/08/2024 430.00p 434.40p 419.60p 424.60p 575829
31/07/2024 419.40p 431.00p 419.40p 426.60p 715505
30/07/2024 407.60p 429.40p 407.60p 423.00p 365378
29/07/2024 429.40p 434.80p 414.60p 414.60p 346354
26/07/2024 419.80p 435.00p 410.60p 431.40p 208608
25/07/2024 418.00p 421.00p 406.40p 421.00p 311330
24/07/2024 408.60p 420.40p 408.60p 418.00p 189540
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

*Close Price adjusted for both dividends and splits