1. Share Prices

  2. Pagegroup PLC (PAGE)

442.00p-1.60 (-0.36%)19 Apr 2024, 17:28
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
Apr 18, 2024445.00p446.60p440.40p443.60p340,349
Apr 17, 2024435.00p442.40p435.00p441.00p716,888
Apr 16, 2024433.40p440.40p433.40p438.00p934,032
Apr 15, 2024462.60p463.40p438.20p440.00p2,710,681
Apr 12, 2024491.40p494.40p484.20p484.20p880,772
Apr 11, 2024485.00p491.40p485.00p490.80p638,392
Apr 10, 2024495.40p502.00p486.00p490.00p2,207,336
Apr 9, 2024487.00p498.00p486.60p491.00p1,781,897
Apr 8, 2024491.60p501.00p482.00p498.40p883,574
Apr 5, 2024480.40p494.00p478.32p491.40p819,108
Apr 4, 2024462.40p487.00p460.00p485.20p1,009,461
Apr 3, 2024435.00p451.60p435.00p450.60p824,439
Apr 2, 2024448.60p452.80p441.60p443.00p1,213,352
Mar 28, 2024450.80p451.40p442.80p448.60p851,137
Mar 27, 2024447.80p452.00p442.20p445.00p257,868
Mar 26, 2024444.40p447.80p440.60p447.80p247,251
Mar 25, 2024435.80p445.80p435.80p443.60p217,722
Mar 22, 2024449.40p450.00p442.69p445.60p712,960
Mar 21, 2024447.60p448.80p440.20p447.00p401,795
Mar 20, 2024431.00p441.40p431.00p439.00p240,291
Mar 19, 2024443.20p445.40p433.40p435.80p323,822
Mar 18, 2024439.00p449.40p439.00p445.40p144,686
Mar 15, 2024448.00p450.20p446.00p447.80p747,249
Mar 14, 2024439.20p451.60p439.20p448.60p351,149
Mar 13, 2024453.00p456.20p448.20p449.00p1,028,838
Mar 12, 2024451.00p459.20p448.60p454.20p422,744
Mar 11, 2024445.40p454.60p445.40p450.20p1,957,591
Mar 8, 2024472.80p472.80p455.00p459.00p319,495
Mar 7, 2024446.00p465.20p446.00p462.40p450,060
Mar 6, 2024442.60p458.00p442.60p457.20p371,996
Mar 5, 2024441.60p458.40p441.60p451.20p424,009
Mar 4, 2024455.00p459.00p448.40p452.20p234,541
Mar 1, 2024462.60p462.60p448.40p458.60p236,083
Feb 29, 2024451.60p457.80p451.20p452.40p499,472
Feb 28, 2024453.20p453.40p447.80p450.20p273,174
Feb 27, 2024448.00p453.20p445.40p453.20p411,852
Feb 26, 2024443.40p448.80p440.00p448.40p381,870
Feb 23, 2024446.00p446.00p439.60p444.80p170,212
Feb 22, 2024433.00p448.40p433.00p446.00p262,682
Feb 21, 2024439.40p451.40p439.40p444.40p294,532
Feb 20, 2024458.40p458.40p443.20p448.80p2,859,431
Feb 19, 2024460.00p460.00p446.60p455.60p816,949
Feb 16, 2024449.00p451.00p447.00p450.40p162,221
Feb 15, 2024450.00p451.00p444.00p445.60p303,089
Feb 14, 2024448.00p452.80p447.20p447.20p345,754
Feb 13, 2024454.00p454.00p445.80p449.40p597,346
Feb 12, 2024461.20p461.20p450.40p451.40p191,898
Feb 9, 2024452.00p453.60p448.40p448.40p190,202
Feb 8, 2024460.80p460.80p452.00p452.00p549,259
Feb 7, 2024460.80p460.80p449.60p450.00p293,795
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Oxford Instruments PLC20.70-99.01
Smurfit Kappa Group PLC34.62-99.01
Weir Group PLC19.81-99.01
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10