673.00p-7.50 (-1.10%)15 Oct 2021, 17:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pagegroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 2021690.00p690.00p668.50p673.00p478,599
Oct 14, 2021665.00p688.00p665.00p680.50p1,125,289
Oct 13, 2021659.00p665.50p639.55p665.00p1,597,501
Oct 12, 2021644.00p657.00p643.75p647.50p450,482
Oct 11, 2021679.00p681.41p648.50p653.50p790,490
Oct 8, 2021677.50p685.50p674.50p679.50p538,603
Oct 7, 2021666.50p683.50p659.50p677.50p1,170,731
Oct 6, 2021635.00p666.00p633.50p660.50p1,635,773
Oct 5, 2021601.50p615.50p597.00p612.50p472,859
Oct 4, 2021620.00p622.00p606.00p608.00p376,410
Oct 1, 2021619.00p624.50p612.00p617.50p226,356
Sep 30, 2021609.50p632.00p609.50p621.00p586,890
Sep 29, 2021618.00p638.00p618.00p624.50p750,602
Sep 28, 2021643.00p649.50p623.50p629.50p319,592
Sep 27, 2021656.00p657.50p644.00p644.00p332,600
Sep 24, 2021647.50p655.00p646.00p650.50p415,151
Sep 23, 2021652.00p654.50p644.00p651.00p305,507
Sep 22, 2021628.00p647.00p628.00p646.50p360,542
Sep 21, 2021643.00p643.00p631.00p636.00p221,013
Sep 20, 2021655.00p655.00p625.00p637.50p242,426
Sep 17, 2021640.00p654.50p638.50p638.50p707,099
Sep 16, 2021645.50p651.00p639.63p651.00p238,270
Sep 15, 2021642.00p647.00p639.47p645.50p601,370
Sep 14, 2021644.00p648.00p638.50p641.50p912,673
Sep 13, 2021635.50p647.50p627.36p647.00p689,737
Sep 10, 2021638.00p648.50p635.00p636.50p752,839
Sep 9, 2021614.50p635.00p611.50p631.50p1,092,483
Sep 8, 2021605.00p619.00p605.00p616.00p341,077
Sep 7, 2021629.00p629.00p615.50p617.50p277,712
Sep 6, 2021625.00p625.00p609.50p619.50p289,531
Sep 3, 2021622.00p624.50p611.00p612.00p372,137
Sep 2, 2021603.00p624.50p603.00p624.50p477,387
Sep 1, 2021615.50p641.50p615.50p635.00p528,035
Aug 31, 2021641.50p641.50p622.00p630.00p988,623
Aug 27, 2021625.00p632.50p622.50p632.50p398,357
Aug 26, 2021601.50p624.50p601.50p624.50p473,827
Aug 25, 2021613.50p623.00p610.00p619.50p876,855
Aug 24, 2021625.00p625.00p609.00p611.00p679,661
Aug 23, 2021595.00p619.50p595.00p616.50p1,028,005
Aug 20, 2021607.00p613.50p603.00p610.50p216,597
Aug 19, 2021597.00p611.00p590.00p608.50p386,577
Aug 18, 2021594.50p604.50p592.00p604.50p425,666
Aug 17, 2021588.00p595.50p588.00p591.50p419,031
Aug 16, 2021578.00p595.50p578.00p591.00p257,719
Aug 13, 2021574.50p592.00p574.50p591.00p258,068
Aug 12, 2021578.00p592.50p578.00p589.00p233,771
Aug 11, 2021587.00p601.50p587.00p591.50p377,460
Aug 10, 2021608.00p612.00p595.00p595.00p561,786
Aug 9, 2021610.00p613.00p584.50p603.00p902,220
Aug 6, 2021625.00p625.50p615.50p623.00p589,870
Showing 1 to 50 of 253