1. Share Prices

  2. Pagegroup PLC (PAGE)

225.60p-4.80 (-2.08%)10 Sep 2025, 08:47
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
Sep 9, 2025231.00p235.20p229.80p230.40p557,939
Sep 8, 2025225.00p231.40p225.00p231.00p493,001
Sep 5, 2025230.00p232.80p226.60p229.40p266,019
Sep 4, 2025232.60p232.60p226.60p229.00p269,064
Sep 3, 2025227.00p229.60p224.00p227.00p487,416
Sep 2, 2025242.80p242.80p223.60p225.00p2,727,584
Sep 1, 2025239.40p239.60p235.20p236.60p300,701
Aug 29, 2025233.60p244.60p233.60p236.60p473,329
Aug 28, 2025240.20p247.40p239.00p240.00p1,621,437
Aug 27, 2025259.40p259.40p246.80p247.80p860,130
Aug 26, 2025260.00p260.00p251.80p252.80p719,703
Aug 22, 2025254.60p258.00p254.00p258.00p1,622,665
Aug 21, 2025259.40p264.40p253.60p253.80p952,947
Aug 20, 2025261.00p263.00p257.40p262.00p374,218
Aug 19, 2025253.60p263.80p253.60p261.60p702,254
Aug 18, 2025262.80p264.40p255.40p260.20p656,448
Aug 15, 2025264.40p268.60p261.20p262.20p391,406
Aug 14, 2025262.00p264.20p261.00p263.60p514,663
Aug 13, 2025261.20p269.40p256.80p261.60p1,001,981
Aug 12, 2025242.00p282.20p240.00p267.20p852,385
Aug 11, 2025272.00p274.20p268.00p268.00p653,939
Aug 8, 2025271.00p273.80p268.20p272.80p257,851
Aug 7, 2025260.60p275.40p260.60p272.40p314,762
Aug 6, 2025265.40p268.20p264.40p267.00p253,389
Aug 5, 2025261.20p266.40p258.00p265.20p233,316
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,852.003.90
Haleon PLC368.502.33
Gamma Communications PLC1,044.001.95
North Atlantic Smaller Companies Investment Trust PLC376.001.90
Trustpilot Group PLC208.261.79
Abrdn Asia Focus PLC358.001.70

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,034.40-9.22
Vistry Group PLC570.11-5.58
Atalaya Mining Copper, S.A.535.00-4.46
Ithaca Energy PLC181.09-2.43
Ocean Wilsons (Holdings) LD1,191.20-2.36
Hunting PLC325.94-2.27