1. Share Prices

  2. Pagegroup PLC (PAGE)

474.40p+0.40 (+0.08%)17 May 2024, 16:35
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
May 17, 2024481.00p481.00p469.80p474.40p191,515
May 16, 2024471.60p477.86p466.20p474.00p137,685
May 15, 2024476.20p483.40p464.80p480.20p235,109
May 14, 2024474.00p477.40p467.60p473.60p763,091
May 13, 2024476.00p476.00p465.00p471.60p221,672
May 10, 2024443.40p469.00p443.40p469.00p357,139
May 9, 2024451.80p456.00p441.60p454.60p524,705
May 8, 2024456.40p456.40p439.00p442.00p333,857
May 7, 2024445.80p448.40p442.40p446.80p275,535
May 3, 2024440.00p450.00p440.00p443.20p157,357
May 2, 2024451.20p449.80p444.40p444.40p309,304
May 1, 2024446.00p458.60p444.72p444.60p150,150
Apr 30, 2024443.80p458.40p446.20p446.20p606,972
Apr 29, 2024455.40p457.00p446.80p457.00p322,087
Apr 26, 2024450.00p451.80p441.40p447.80p305,693
Apr 25, 2024439.00p449.20p439.00p445.40p262,060
Apr 24, 2024441.00p446.80p440.60p446.80p540,563
Apr 23, 2024451.60p451.60p438.00p438.00p614,006
Apr 22, 2024451.60p451.60p441.40p442.00p340,487
Apr 19, 2024441.60p446.40p440.00p442.00p526,750
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.