1. Share Prices

  2. Pagegroup PLC (PAGE)

224.40p-2.80 (-1.23%)09 Dec 2025, 11:50
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
Dec 8, 2025235.80p237.40p226.60p227.20p643,514
Dec 5, 2025235.20p238.60p234.60p236.00p1,250,685
Dec 4, 2025232.60p239.20p232.60p237.80p641,576
Dec 3, 2025228.80p237.60p228.80p235.20p1,346,926
Dec 2, 2025243.60p243.60p233.80p235.20p1,147,112
Dec 1, 2025247.40p247.40p234.20p237.00p717,411
Nov 28, 2025246.40p249.40p240.40p241.20p676,575
Nov 27, 2025243.00p243.00p236.60p242.42p1,214,734
Nov 26, 2025236.40p242.80p236.40p236.80p615,024
Nov 25, 2025231.60p242.20p231.60p241.00p2,741,697
Nov 24, 2025228.60p237.80p228.60p236.00p675,431
Nov 21, 2025235.60p235.60p223.40p233.80p490,262
Nov 20, 2025237.80p237.80p227.80p227.80p966,591
Nov 19, 2025235.20p235.20p229.60p231.00p823,268
Nov 18, 2025231.00p233.40p228.60p230.80p1,870,942
Nov 17, 2025236.00p238.40p234.00p235.60p382,991
Nov 14, 2025240.20p246.80p233.80p237.40p643,266
Nov 13, 2025239.20p242.40p238.80p241.00p930,494
Nov 12, 2025243.60p243.60p240.00p241.00p385,720
Nov 11, 2025240.60p242.20p235.00p241.60p1,148,031
Nov 10, 2025230.60p238.60p230.60p235.60p159,522
Nov 7, 2025235.20p235.60p232.80p234.00p468,978
Nov 6, 2025233.20p237.80p232.70p234.80p773,705
Nov 5, 2025237.40p238.20p231.40p235.00p850,227
Nov 3, 2025231.20p238.80p231.20p235.00p985,055
Oct 31, 2025234.40p237.40p234.40p236.00p1,061,966
Oct 30, 2025238.60p240.80p234.40p234.40p2,500,204
Oct 29, 2025236.80p242.20p236.80p239.80p1,144,617
Oct 28, 2025252.00p252.00p240.60p240.80p932,493
Oct 27, 2025247.80p253.40p245.20p245.40p974,928
Oct 24, 2025248.60p250.20p246.80p248.20p194,844
Oct 23, 2025252.20p252.20p246.00p248.00p311,547
Oct 22, 2025242.00p247.20p235.80p245.60p1,339,005
Oct 21, 2025239.80p242.20p235.80p241.00p1,120,808
Oct 20, 2025245.00p245.00p238.40p240.20p905,167
Oct 17, 2025232.80p243.60p232.80p241.00p576,773
Oct 16, 2025243.20p248.40p235.40p240.00p535,506
Oct 15, 2025237.00p253.00p237.00p243.08p859,248
Oct 14, 2025230.00p236.80p230.00p233.80p3,454,371
Oct 13, 2025230.20p239.60p228.60p234.40p569,519
Oct 10, 2025239.60p241.60p234.00p235.00p546,019
Oct 9, 2025234.20p239.20p232.80p237.60p372,431
Oct 8, 2025232.40p234.80p230.20p234.80p234,654
Oct 7, 2025233.40p236.00p230.20p232.20p294,112
Oct 6, 2025233.60p237.10p230.60p234.00p520,979
Oct 3, 2025232.60p238.00p230.60p236.80p272,834
Oct 2, 2025227.20p233.40p227.20p230.60p229,504
Oct 1, 2025230.00p231.80p227.80p229.20p515,836
Sep 30, 2025229.00p229.80p227.20p228.20p375,800
Sep 29, 2025229.40p231.00p227.60p229.00p488,166
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Unilever PLC4,713.5013.31
Wpp PLC312.904.82
Man Group PLC215.403.66
Helios Towers PLC164.803.78
Moonpig Group PLC221.003.27
Close Brothers Group PLC474.603.17