1. Share Prices

  2. Pagegroup PLC (PAGE)

260.80p+2.60 (+1.01%)04 Aug 2025, 17:00
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
Aug 4, 2025253.80p261.60p253.20p260.80p292,029
Aug 1, 2025262.00p263.80p258.20p258.20p744,031
Jul 31, 2025265.00p269.40p265.00p266.00p563,408
Jul 30, 2025268.60p271.20p265.40p267.00p232,446
Jul 29, 2025278.40p281.80p266.40p269.80p343,860
Jul 28, 2025288.00p290.00p279.40p279.40p629,091
Jul 25, 2025278.40p287.60p274.00p285.00p296,703
Jul 24, 2025264.60p281.80p264.60p279.80p416,412
Jul 23, 2025271.00p273.00p267.40p271.40p339,231
Jul 22, 2025264.80p271.20p262.30p265.80p254,801
Jul 21, 2025267.60p269.60p264.60p266.40p527,653
Jul 18, 2025267.60p272.00p265.00p265.40p187,620
Jul 17, 2025270.60p273.82p264.60p265.00p380,036
Jul 16, 2025272.20p275.00p270.00p270.00p429,194
Jul 15, 2025274.40p281.60p268.00p273.40p387,811
Jul 14, 2025264.60p275.00p264.60p273.00p435,683
Jul 11, 2025259.40p272.20p259.40p270.40p729,116
Jul 10, 2025270.00p278.40p254.60p266.00p786,394
Jul 9, 2025264.80p272.20p264.20p268.00p495,285
Jul 8, 2025268.00p268.00p258.00p266.80p668,713
Jul 7, 2025268.00p268.00p260.40p262.20p234,168
Jul 4, 2025262.20p269.00p262.20p263.80p270,915
Jul 3, 2025266.40p272.20p266.40p270.80p320,062
Jul 2, 2025265.60p272.80p265.22p267.00p399,494
Jul 1, 2025275.40p275.40p260.00p265.00p580,392
Jun 30, 2025264.20p271.40p264.20p266.60p899,203
Jun 27, 2025256.40p270.80p256.40p270.40p240,556
Jun 26, 2025248.80p263.60p248.80p262.60p346,426
Jun 25, 2025247.80p258.20p247.20p252.40p370,879
Jun 24, 2025245.00p248.60p244.20p248.00p1,713,040
Jun 23, 2025239.20p245.00p236.00p240.80p1,314,839
Jun 20, 2025233.20p246.60p229.85p244.60p1,963,387
Jun 19, 2025249.00p254.80p237.40p239.00p679,571
Jun 18, 2025273.80p273.80p259.80p260.80p509,385
Jun 17, 2025268.40p280.60p266.80p267.00p285,192
Jun 16, 2025273.80p276.60p271.40p275.40p352,548
Jun 13, 2025274.80p279.00p270.00p272.60p360,091
Jun 12, 2025278.00p278.85p275.40p277.00p3,260,118
Jun 11, 2025282.60p284.60p277.80p278.40p953,184
Jun 10, 2025276.80p283.80p275.20p279.80p955,814
Jun 9, 2025271.20p276.00p264.80p276.00p215,416
Jun 6, 2025269.80p275.60p266.40p269.20p148,639
Jun 5, 2025266.40p272.80p266.40p270.40p319,900
Jun 4, 2025275.60p275.60p268.20p272.00p385,898
Jun 3, 2025271.20p272.40p267.20p269.00p998,675
Jun 2, 2025270.00p272.80p266.60p271.80p934,125
May 30, 2025259.20p270.60p259.20p270.60p1,257,065
May 29, 2025256.40p268.20p256.40p265.20p491,470
May 28, 2025269.20p272.40p263.00p264.20p488,903
May 27, 2025269.60p273.60p267.00p271.40p491,058
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.