449.80p-37.00 (-7.60%)19 May 2022, 13:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pagegroup PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 18, 2022484.80p495.20p480.90p486.80p648,800
May 17, 2022475.40p485.60p475.40p485.60p787,894
May 16, 2022464.80p475.60p464.80p475.60p1,579,755
May 13, 2022468.80p480.20p468.40p480.20p676,514
May 12, 2022460.80p469.80p454.20p468.60p680,973
May 11, 2022470.60p470.60p459.20p466.60p2,794,158
May 10, 2022465.00p468.80p458.40p459.40p798,955
May 9, 2022471.40p471.70p453.60p457.80p433,533
May 6, 2022478.40p480.20p470.00p472.40p454,866
May 5, 2022482.80p490.20p477.80p478.80p493,146
May 4, 2022491.40p491.40p469.60p478.40p332,407
May 3, 2022478.60p489.20p476.80p480.20p827,324
Apr 29, 2022489.00p500.50p483.60p491.40p722,102
Apr 28, 2022487.20p492.80p481.80p489.00p400,732
Apr 27, 2022493.20p497.00p475.40p478.20p1,766,664
Apr 26, 2022485.00p489.00p477.00p482.00p973,025
Apr 25, 2022472.40p482.20p472.40p480.20p541,689
Apr 22, 2022485.00p500.00p477.40p484.20p2,114,196
Apr 21, 2022495.00p500.50p487.40p497.20p418,492
Apr 20, 2022485.40p490.20p477.20p490.20p446,919
Apr 19, 2022470.40p479.40p464.82p478.40p680,745
Apr 14, 2022468.20p476.80p453.40p471.80p1,363,470
Apr 13, 2022469.80p484.20p455.60p459.80p1,572,151
Apr 12, 2022478.20p487.60p463.40p482.40p785,641
Apr 11, 2022480.60p480.60p467.80p473.00p1,001,222
Apr 8, 2022470.80p473.40p461.20p473.40p550,917
Apr 7, 2022445.80p462.60p438.40p462.00p740,316
Apr 6, 2022470.00p479.80p458.20p462.80p372,538
Apr 5, 2022484.60p484.60p473.20p478.00p463,481
Apr 4, 2022496.40p496.40p471.20p479.20p342,463
Apr 1, 2022495.00p495.80p483.20p483.20p267,896
Mar 31, 2022506.50p509.00p492.40p492.40p935,033
Mar 30, 2022512.00p517.50p498.60p500.50p367,819
Mar 29, 2022502.50p519.50p502.50p519.50p451,101
Mar 28, 2022505.00p506.50p496.60p499.00p1,874,697
Mar 25, 2022501.00p509.00p497.20p497.20p775,431
Mar 24, 2022500.00p513.50p495.80p501.00p2,687,805
Mar 23, 2022512.00p520.50p510.00p513.00p384,822
Mar 22, 2022499.20p514.00p499.20p510.50p442,765
Mar 21, 2022517.50p521.50p509.00p510.00p820,171
Mar 18, 2022498.40p516.00p498.40p515.50p692,292
Mar 17, 2022521.00p521.00p500.00p512.00p522,087
Mar 16, 2022492.00p511.50p492.00p508.00p1,047,276
Mar 15, 2022490.00p495.00p475.40p483.20p2,520,012
Mar 14, 2022481.00p499.00p479.60p492.80p757,837
Mar 11, 2022475.40p494.40p469.00p477.20p1,224,513
Mar 10, 2022473.60p477.00p457.40p468.20p842,772
Mar 9, 2022420.20p469.80p420.20p469.80p655,454
Mar 8, 2022440.40p451.60p420.00p432.20p973,681
Mar 7, 2022443.00p444.60p405.60p434.00p1,876,393
Showing 1 to 50 of 253