1. Share Prices

  2. Pagegroup PLC (PAGE)

333.20p-2.40 (-0.72%)20 Dec 2024, 16:48
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 20, 2024334.00p336.60p331.80p333.20p915,361
Dec 19, 2024334.80p339.40p333.60p335.60p609,142
Dec 18, 2024353.80p353.80p340.80p342.00p935,485
Dec 17, 2024347.20p354.40p345.00p345.00p445,060
Dec 16, 2024353.20p357.20p349.80p355.80p174,323
Dec 13, 2024357.20p363.60p356.20p359.00p287,074
Dec 12, 2024363.60p369.00p359.80p359.80p331,003
Dec 11, 2024369.00p383.80p369.00p375.20p227,621
Dec 10, 2024371.20p376.83p370.15p376.80p217,303
Dec 9, 2024360.00p376.40p358.40p376.00p410,850
Dec 6, 2024360.00p360.40p347.60p357.60p214,899
Dec 5, 2024356.00p361.60p353.40p355.00p272,440
Dec 4, 2024363.20p363.20p356.80p358.40p168,759
Dec 3, 2024356.40p364.00p356.40p358.80p154,720
Dec 2, 2024355.00p363.60p355.00p359.60p225,525
Nov 29, 2024363.60p367.00p359.60p360.20p278,654
Nov 28, 2024366.60p367.00p360.20p367.00p120,576
Nov 27, 2024352.40p361.00p352.40p358.80p105,880
Nov 26, 2024354.20p355.80p352.00p354.40p645,785
Nov 25, 2024354.00p359.80p346.40p356.60p745,328
Nov 22, 2024357.00p357.00p343.20p344.60p115,924
Nov 21, 2024352.60p355.80p345.40p346.80p441,781
Nov 20, 2024357.00p358.60p352.60p352.60p527,282
Nov 19, 2024353.20p357.40p351.97p357.40p267,141
Nov 18, 2024366.40p366.40p353.60p354.00p348,871
Nov 15, 2024351.20p363.40p351.20p359.60p180,485
Nov 14, 2024367.60p367.60p354.20p359.40p278,746
Nov 13, 2024362.80p364.74p349.00p358.00p500,676
Nov 12, 2024367.80p380.40p364.40p366.00p323,569
Nov 11, 2024373.20p373.20p364.00p368.80p148,048
Nov 8, 2024361.20p367.20p361.20p362.80p211,688
Nov 7, 2024369.00p373.20p364.00p368.20p258,161
Nov 6, 2024367.20p367.20p360.80p365.40p745,086
Nov 5, 2024364.80p364.80p355.80p355.80p1,859,690
Nov 4, 2024356.00p366.80p356.00p362.00p305,076
Nov 1, 2024358.20p365.80p355.80p364.80p176,791
Oct 31, 2024362.20p362.20p351.80p357.40p617,567
Oct 30, 2024362.20p362.20p351.80p360.40p1,793,766
Oct 29, 2024368.20p368.20p349.00p355.20p1,711,937
Oct 28, 2024366.00p366.00p360.20p361.00p194,737
Oct 25, 2024358.20p363.40p358.20p361.80p452,859
Oct 24, 2024360.60p368.00p360.60p362.40p171,919
Oct 23, 2024376.20p376.60p365.40p365.80p311,904
Oct 22, 2024367.80p377.20p367.80p374.80p341,683
Oct 21, 2024375.20p376.00p361.80p371.40p2,726,778
Oct 18, 2024382.00p382.00p368.60p370.00p366,592
Oct 17, 2024364.80p378.40p364.67p373.80p439,887
Oct 16, 2024367.27p376.00p368.40p372.60p201,332
Oct 15, 2024366.40p369.80p360.00p367.80p289,600
Oct 14, 2024371.00p372.00p361.40p367.40p380,994
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.