1. Share Prices

  2. Pagegroup PLC (PAGE)

418.20p+8.20 (+2.00%)22 Jul 2024, 13:43
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
Jul 19, 2024414.40p428.20p409.20p410.00p98,454
Jul 18, 2024417.00p423.00p413.40p418.00p289,161
Jul 17, 2024424.40p431.80p413.20p416.00p208,076
Jul 16, 2024407.20p424.20p407.20p423.80p643,992
Jul 15, 2024418.20p422.80p412.40p418.60p246,427
Jul 12, 2024423.60p428.80p413.20p422.60p312,410
Jul 11, 2024404.40p424.60p400.60p424.60p659,530
Jul 10, 2024403.40p407.20p390.20p404.40p508,897
Jul 9, 2024360.00p409.20p360.00p405.80p1,382,580
Jul 8, 2024426.00p429.20p422.20p422.60p298,548
Jul 5, 2024422.00p438.20p422.00p425.80p587,251
Jul 4, 2024433.40p433.40p425.00p425.40p172,133
Jul 3, 2024417.00p425.20p415.40p423.80p417,086
Jul 2, 2024409.60p423.00p409.40p415.80p758,187
Jul 1, 2024424.80p427.40p410.80p410.80p790,092
Jun 28, 2024437.80p437.80p424.80p425.40p419,733
Jun 27, 2024419.60p433.20p416.80p431.00p202,136
Jun 26, 2024456.80p456.80p422.00p429.00p771,742
Jun 25, 2024454.80p457.20p451.60p452.00p331,371
Jun 24, 2024448.40p456.60p442.80p456.60p374,275
Jun 21, 2024441.20p447.80p439.80p444.80p1,044,511
Jun 20, 2024444.60p444.80p439.40p441.20p173,232
Jun 19, 2024442.80p445.83p440.00p441.20p260,873
Jun 18, 2024436.00p445.40p434.20p445.40p301,155
Jun 17, 2024429.60p436.40p422.96p434.80p330,595
Jun 14, 2024442.00p442.00p427.60p432.00p230,345
Jun 13, 2024431.80p440.80p431.80p436.80p224,955
Jun 12, 2024433.40p444.20p423.20p442.80p515,454
Jun 11, 2024448.80p448.80p428.40p428.40p650,742
Jun 10, 2024442.80p442.80p435.20p435.40p231,135
Jun 7, 2024447.40p450.80p436.20p440.00p283,501
Jun 6, 2024451.40p456.20p450.00p453.60p287,336
Jun 5, 2024467.00p467.00p449.20p449.80p282,863
Jun 4, 2024453.40p465.80p453.40p456.20p226,958
Jun 3, 2024451.00p468.00p451.00p464.20p302,154
May 31, 2024455.20p458.80p451.60p457.60p1,119,299
May 30, 2024451.20p463.00p451.20p456.60p702,893
May 29, 2024464.60p467.85p459.00p459.00p187,400
May 28, 2024489.80p490.38p465.00p465.00p306,999
May 24, 2024480.00p487.60p480.00p485.00p596,520
May 23, 2024479.60p486.80p472.06p483.40p224,569
May 22, 2024481.80p483.20p475.60p478.40p626,169
May 21, 2024468.40p487.40p468.40p481.80p279,451
May 20, 2024464.80p482.00p464.40p479.60p219,003
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
123456
Showing 1 to 50 of 252

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC416.7310.22
Rentokil Initial PLC492.809.98
Entain PLC682.095.88
Ferrexpo PLC57.705.68
Burberry Group PLC730.004.64
Aston Martin Lagonda Global Holdings PLC152.604.16