Pagegroup (PAGE) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/10/2023 417.00p 426.40p 415.20p 426.40p 207824
05/10/2023 417.60p 423.00p 416.40p 417.20p 153790
04/10/2023 422.60p 426.31p 415.60p 415.80p 227218
03/10/2023 432.80p 432.80p 418.20p 427.20p 259337
02/10/2023 419.80p 431.20p 413.40p 421.40p 2325922
29/09/2023 420.00p 424.00p 416.60p 419.20p 677263
28/09/2023 411.20p 414.20p 408.00p 411.20p 186987
27/09/2023 415.20p 417.40p 409.60p 412.40p 151121
26/09/2023 424.40p 424.40p 408.80p 415.20p 127443
25/09/2023 407.40p 420.60p 407.40p 415.00p 2212481
22/09/2023 412.00p 418.20p 412.00p 416.20p 307907
21/09/2023 411.60p 420.20p 411.60p 418.20p 214477
20/09/2023 400.00p 417.40p 400.00p 415.80p 189072
19/09/2023 405.20p 410.00p 401.00p 408.60p 182473
18/09/2023 413.80p 420.20p 404.00p 405.20p 189005
15/09/2023 414.00p 434.20p 412.60p 414.00p 798363
14/09/2023 418.20p 418.20p 405.00p 416.40p 352567
13/09/2023 406.40p 410.60p 404.60p 408.20p 195070
12/09/2023 416.00p 416.00p 406.80p 407.20p 939390
11/09/2023 401.00p 408.20p 401.00p 407.40p 338073
08/09/2023 410.00p 410.00p 399.80p 402.20p 90033
07/09/2023 410.00p 410.00p 400.40p 404.80p 238997
06/09/2023 406.40p 406.80p 401.00p 401.00p 324849
05/09/2023 425.00p 425.00p 407.00p 407.60p 320055
04/09/2023 414.00p 419.60p 414.00p 415.00p 333747
01/09/2023 410.20p 420.60p 410.20p 414.20p 138791
31/08/2023 420.20p 420.80p 413.40p 418.80p 558714
30/08/2023 433.00p 436.97p 430.80p 435.40p 298742
29/08/2023 430.00p 430.60p 420.00p 430.60p 1259742
25/08/2023 425.20p 429.00p 421.20p 421.20p 230623
24/08/2023 439.00p 441.20p 423.80p 424.00p 370231
23/08/2023 445.20p 445.20p 430.20p 434.60p 431862
22/08/2023 440.00p 443.80p 433.60p 436.40p 492187
21/08/2023 445.00p 448.60p 432.00p 432.00p 286989
18/08/2023 460.00p 460.00p 435.80p 441.20p 934400
17/08/2023 448.80p 451.00p 447.60p 448.80p 134091
16/08/2023 449.00p 451.20p 443.00p 450.00p 129678
15/08/2023 459.20p 459.20p 446.20p 448.40p 251241
14/08/2023 447.80p 461.80p 447.20p 450.00p 103449
11/08/2023 450.00p 451.40p 446.60p 447.60p 153058
10/08/2023 455.20p 456.00p 446.40p 450.80p 922166
09/08/2023 446.00p 449.20p 443.60p 445.00p 135171
08/08/2023 448.20p 455.40p 443.20p 444.60p 149943
07/08/2023 443.00p 454.00p 443.00p 448.60p 293499
04/08/2023 455.60p 455.60p 443.40p 452.00p 263475
03/08/2023 453.20p 453.20p 442.20p 446.60p 121257
02/08/2023 445.40p 445.40p 437.80p 443.80p 238509
01/08/2023 443.80p 449.00p 442.60p 446.20p 97362
31/07/2023 444.80p 452.00p 444.80p 446.00p 509585
28/07/2023 448.60p 448.60p 436.20p 447.40p 457421
27/07/2023 447.60p 457.40p 447.60p 451.00p 168415
26/07/2023 440.80p 447.20p 440.00p 447.20p 1107809
25/07/2023 432.20p 452.00p 432.20p 448.60p 396373
24/07/2023 437.40p 446.80p 436.80p 438.80p 950764
21/07/2023 460.20p 460.20p 443.00p 443.80p 556869
20/07/2023 446.40p 460.00p 445.60p 447.20p 188784
19/07/2023 433.20p 447.80p 433.20p 444.60p 427166
18/07/2023 421.20p 429.80p 421.20p 427.40p 188422
17/07/2023 426.80p 434.20p 424.80p 425.80p 319516
14/07/2023 430.60p 436.60p 427.60p 429.80p 293787
13/07/2023 431.80p 436.60p 427.80p 432.20p 239428
12/07/2023 430.40p 443.00p 420.80p 436.40p 404675

*Close Price adjusted for both dividends and splits