1. Share Prices

  2. Pagegroup PLC (PAGE)

374.00p-16.20 (-4.15%)20 Sep 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pagegroup PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024378.80p390.60p374.00p374.00p987,531
Sep 19, 2024383.20p390.20p382.00p390.20p823,468
Sep 18, 2024371.00p379.80p371.00p378.60p337,174
Sep 17, 2024375.00p381.40p374.20p379.20p766,540
Sep 16, 2024368.00p375.60p368.00p375.20p255,889
Sep 13, 2024373.40p376.07p371.60p373.80p258,764
Sep 12, 2024377.80p377.80p367.80p372.20p267,262
Sep 11, 2024369.80p369.80p365.00p369.00p218,599
Sep 10, 2024371.00p376.40p366.60p367.40p349,180
Sep 9, 2024373.40p373.40p364.80p368.80p264,773
Sep 6, 2024383.40p383.40p363.60p363.60p945,870
Sep 5, 2024385.00p385.00p371.80p371.80p829,835
Sep 4, 2024380.00p382.02p374.20p378.20p479,630
Sep 3, 2024390.80p390.80p378.60p379.00p243,357
Sep 2, 2024388.00p391.80p382.60p388.40p1,635,136
Aug 30, 2024394.60p394.60p386.60p388.00p604,282
Aug 29, 2024399.20p401.80p390.80p390.80p1,847,237
Aug 28, 2024404.60p411.66p401.00p404.00p256,693
Aug 27, 2024404.80p411.60p402.40p406.20p459,661
Aug 23, 2024401.00p404.60p398.20p404.00p236,543
Aug 22, 2024397.00p410.20p397.00p401.80p1,126,730
Aug 21, 2024396.60p400.20p394.80p400.20p443,727
Aug 20, 2024390.20p400.40p390.20p396.20p210,253
Aug 19, 2024380.20p399.40p373.80p399.40p230,050
Aug 16, 2024398.20p398.40p393.80p395.00p195,036
Aug 15, 2024388.60p403.60p388.60p397.80p420,787
Aug 14, 2024388.60p403.60p388.60p396.00p624,410
Aug 13, 2024392.00p398.20p389.96p397.00p503,595
Aug 12, 2024405.00p405.00p393.00p393.00p496,596
Aug 9, 2024400.60p411.40p398.60p400.00p338,366
Aug 8, 2024399.00p406.73p391.80p400.00p596,782
Aug 7, 2024402.80p408.80p402.00p406.60p243,915
Aug 6, 2024395.00p409.20p395.00p404.20p386,971
Aug 5, 2024403.00p404.40p387.00p400.80p515,861
Aug 2, 2024410.80p419.20p404.20p410.80p451,269
Aug 1, 2024430.00p434.40p419.60p424.60p575,828
Jul 31, 2024419.40p431.00p419.40p426.60p715,505
Jul 30, 2024407.60p429.40p407.60p423.00p365,378
Jul 29, 2024429.40p434.80p414.60p414.60p346,356
Jul 26, 2024419.80p435.00p410.60p431.40p208,607
Jul 25, 2024418.00p421.00p406.40p421.00p311,345
Jul 24, 2024408.60p420.40p408.60p418.00p189,540
Jul 23, 2024417.00p421.33p415.20p416.20p126,606
Jul 22, 2024411.60p421.20p407.80p421.20p188,138
Jul 19, 2024414.40p428.20p409.20p410.00p98,454
Jul 18, 2024417.00p423.00p413.40p418.00p289,161
Jul 17, 2024424.40p431.80p413.20p416.00p208,076
Jul 16, 2024407.20p424.20p407.20p423.80p643,992
Jul 15, 2024418.20p422.80p412.40p418.60p246,427
Jul 12, 2024423.60p428.80p413.20p422.60p312,410
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.