Pagegroup
(PAGE)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
10/07/2025
|
270.00p
|
278.40p
|
254.60p
|
266.00p
|
786,392
|
|
09/07/2025
|
264.80p
|
272.20p
|
264.20p
|
268.00p
|
495,285
|
|
08/07/2025
|
268.00p
|
268.00p
|
258.00p
|
266.80p
|
668,713
|
|
07/07/2025
|
268.00p
|
268.00p
|
260.40p
|
262.20p
|
234,167
|
|
04/07/2025
|
262.20p
|
269.00p
|
262.20p
|
263.80p
|
270,915
|
|
03/07/2025
|
266.40p
|
272.20p
|
266.40p
|
270.80p
|
320,062
|
|
02/07/2025
|
265.60p
|
272.80p
|
265.22p
|
267.00p
|
399,494
|
|
01/07/2025
|
275.40p
|
275.40p
|
260.00p
|
265.00p
|
580,393
|
|
30/06/2025
|
264.20p
|
271.40p
|
264.20p
|
266.60p
|
899,203
|
|
27/06/2025
|
256.40p
|
270.80p
|
256.40p
|
270.40p
|
240,558
|
|
26/06/2025
|
248.80p
|
263.60p
|
248.80p
|
262.60p
|
346,427
|
|
25/06/2025
|
247.80p
|
258.20p
|
247.20p
|
252.40p
|
370,879
|
|
23/06/2025
|
239.20p
|
245.00p
|
236.00p
|
240.80p
|
1,314,837
|
|
20/06/2025
|
233.20p
|
246.60p
|
229.85p
|
244.60p
|
1,963,389
|
|
19/06/2025
|
249.00p
|
254.80p
|
237.40p
|
239.00p
|
679,570
|
|
18/06/2025
|
273.80p
|
273.80p
|
259.80p
|
260.80p
|
509,385
|
|
17/06/2025
|
268.40p
|
280.60p
|
266.80p
|
267.00p
|
285,193
|
|
16/06/2025
|
273.80p
|
276.60p
|
271.40p
|
275.40p
|
352,549
|
|
13/06/2025
|
274.80p
|
279.00p
|
270.00p
|
272.60p
|
360,094
|
|
12/06/2025
|
278.00p
|
278.85p
|
275.40p
|
277.00p
|
3,260,119
|
|
11/06/2025
|
282.60p
|
284.60p
|
277.80p
|
278.40p
|
703,186
|
|
10/06/2025
|
276.80p
|
283.80p
|
275.20p
|
279.80p
|
955,815
|
|
09/06/2025
|
271.20p
|
276.00p
|
264.80p
|
276.00p
|
215,417
|
|
06/06/2025
|
269.80p
|
275.60p
|
266.40p
|
269.20p
|
148,641
|
|
04/06/2025
|
275.60p
|
275.60p
|
268.20p
|
272.00p
|
385,899
|
|
03/06/2025
|
271.20p
|
272.40p
|
267.20p
|
269.00p
|
721,433
|
|
02/06/2025
|
270.00p
|
272.80p
|
266.60p
|
271.80p
|
934,125
|
|
30/05/2025
|
259.20p
|
270.60p
|
259.20p
|
270.60p
|
1,257,065
|
|
29/05/2025
|
256.40p
|
268.20p
|
256.40p
|
265.20p
|
491,471
|
|
28/05/2025
|
269.20p
|
272.40p
|
263.00p
|
264.20p
|
488,904
|
|
27/05/2025
|
269.60p
|
273.60p
|
267.00p
|
271.40p
|
491,059
|
|
26/05/2025
|
268.00p
|
271.40p
|
261.60p
|
265.20p
|
623,052
|
|
23/05/2025
|
268.00p
|
271.40p
|
261.60p
|
265.20p
|
623,052
|
|
22/05/2025
|
271.60p
|
274.20p
|
266.20p
|
270.00p
|
410,936
|
|
21/05/2025
|
271.80p
|
278.61p
|
271.80p
|
274.80p
|
465,490
|
|
20/05/2025
|
270.00p
|
279.40p
|
270.00p
|
279.00p
|
264,819
|
|
19/05/2025
|
271.00p
|
274.60p
|
269.60p
|
273.80p
|
1,175,357
|
|
16/05/2025
|
270.00p
|
274.00p
|
269.76p
|
273.20p
|
270,343
|
|
15/05/2025
|
280.20p
|
281.40p
|
266.20p
|
272.80p
|
783,318
|
|
14/05/2025
|
295.20p
|
295.20p
|
286.00p
|
287.40p
|
671,764
|
|
13/05/2025
|
278.20p
|
289.60p
|
278.20p
|
289.00p
|
453,681
|
|
12/05/2025
|
282.40p
|
289.00p
|
277.94p
|
281.60p
|
659,452
|
|
09/05/2025
|
269.20p
|
277.20p
|
269.20p
|
275.60p
|
273,342
|
|
08/05/2025
|
264.60p
|
276.60p
|
264.60p
|
272.80p
|
429,243
|
|
07/05/2025
|
273.80p
|
273.80p
|
260.80p
|
263.60p
|
443,268
|
|
06/05/2025
|
267.80p
|
272.20p
|
262.60p
|
266.80p
|
1,954,873
|
|
05/05/2025
|
272.00p
|
275.92p
|
257.45p
|
265.80p
|
1,919,238
|
|
02/05/2025
|
272.00p
|
275.92p
|
257.45p
|
265.80p
|
1,919,238
|
|
01/05/2025
|
274.40p
|
274.40p
|
268.20p
|
271.60p
|
255,045
|
|
30/04/2025
|
267.20p
|
270.00p
|
264.20p
|
269.00p
|
631,568
|
|
29/04/2025
|
264.80p
|
270.00p
|
264.80p
|
267.20p
|
1,115,121
|
|
28/04/2025
|
262.80p
|
266.00p
|
260.20p
|
265.00p
|
340,571
|
|
25/04/2025
|
260.60p
|
262.00p
|
256.80p
|
260.40p
|
380,330
|
|
24/04/2025
|
258.40p
|
258.40p
|
252.00p
|
256.80p
|
286,678
|
|
23/04/2025
|
256.00p
|
263.40p
|
253.20p
|
258.40p
|
785,527
|
|
22/04/2025
|
254.00p
|
254.00p
|
248.80p
|
251.80p
|
382,299
|
|
21/04/2025
|
253.60p
|
254.40p
|
248.20p
|
254.00p
|
439,344
|
|
18/04/2025
|
253.60p
|
254.40p
|
248.20p
|
254.00p
|
439,344
|
|
17/04/2025
|
253.60p
|
254.40p
|
248.20p
|
254.00p
|
439,344
|
|
16/04/2025
|
250.00p
|
255.20p
|
248.20p
|
255.20p
|
789,772
|
|
15/04/2025
|
251.40p
|
254.20p
|
248.80p
|
251.00p
|
864,354
|
|
14/04/2025
|
246.20p
|
255.18p
|
246.20p
|
250.20p
|
450,446
|
|
11/04/2025
|
266.00p
|
266.00p
|
239.00p
|
241.00p
|
723,767
|
|
10/04/2025
|
257.80p
|
270.80p
|
257.80p
|
263.40p
|
632,274
|
|
09/04/2025
|
253.40p
|
254.40p
|
245.00p
|
250.60p
|
802,351
|
|
08/04/2025
|
254.20p
|
261.60p
|
250.80p
|
256.80p
|
850,672
|
|
07/04/2025
|
273.80p
|
273.80p
|
249.80p
|
249.80p
|
1,028,803
|
|
04/04/2025
|
289.80p
|
297.20p
|
274.00p
|
279.60p
|
1,188,105
|
|
03/04/2025
|
298.80p
|
298.80p
|
289.20p
|
291.00p
|
456,594
|
|
02/04/2025
|
308.60p
|
308.60p
|
294.20p
|
296.60p
|
283,908
|
|
01/04/2025
|
297.80p
|
308.80p
|
297.80p
|
300.80p
|
394,576
|
|
28/03/2025
|
333.00p
|
333.00p
|
318.60p
|
320.40p
|
308,242
|
|
27/03/2025
|
317.80p
|
326.00p
|
317.40p
|
326.00p
|
362,107
|
|
26/03/2025
|
330.00p
|
331.00p
|
325.20p
|
325.20p
|
273,928
|
|
25/03/2025
|
318.00p
|
328.60p
|
318.00p
|
326.60p
|
765,033
|
|
24/03/2025
|
330.20p
|
332.80p
|
323.00p
|
324.00p
|
439,209
|
|
21/03/2025
|
328.20p
|
331.00p
|
328.00p
|
330.60p
|
2,028,880
|
|
20/03/2025
|
330.80p
|
342.80p
|
330.80p
|
333.40p
|
1,247,252
|
|
19/03/2025
|
349.40p
|
349.40p
|
334.20p
|
338.80p
|
279,822
|
|
18/03/2025
|
328.00p
|
341.40p
|
328.00p
|
341.20p
|
228,274
|
|
17/03/2025
|
348.00p
|
348.00p
|
335.60p
|
336.40p
|
513,613
|
|
14/03/2025
|
313.40p
|
340.20p
|
313.40p
|
340.20p
|
660,927
|
|
13/03/2025
|
322.00p
|
322.80p
|
317.75p
|
320.20p
|
433,049
|
|
12/03/2025
|
330.00p
|
330.00p
|
321.80p
|
324.20p
|
558,570
|
|
11/03/2025
|
332.00p
|
333.00p
|
320.60p
|
322.80p
|
1,176,497
|
|
10/03/2025
|
340.40p
|
340.40p
|
325.40p
|
327.00p
|
1,061,857
|
|
07/03/2025
|
337.80p
|
337.80p
|
325.00p
|
331.40p
|
958,946
|
|
06/03/2025
|
334.80p
|
335.00p
|
313.00p
|
334.40p
|
479,861
|
|
05/03/2025
|
323.60p
|
329.20p
|
320.40p
|
325.40p
|
494,785
|
|
04/03/2025
|
327.40p
|
327.40p
|
315.00p
|
315.20p
|
673,756
|
|
28/02/2025
|
315.00p
|
321.60p
|
315.00p
|
319.00p
|
1,642,047
|
|
27/02/2025
|
319.80p
|
325.20p
|
319.20p
|
321.00p
|
703,590
|
|
26/02/2025
|
323.40p
|
336.00p
|
323.40p
|
327.40p
|
457,958
|
|
25/02/2025
|
319.60p
|
327.40p
|
319.60p
|
323.40p
|
2,105,123
|
|
24/02/2025
|
319.20p
|
327.40p
|
319.20p
|
323.60p
|
279,146
|
|
21/02/2025
|
329.40p
|
332.40p
|
324.80p
|
325.00p
|
335,230
|
|
20/02/2025
|
330.60p
|
333.00p
|
324.40p
|
325.40p
|
416,846
|
|
19/02/2025
|
328.00p
|
331.80p
|
325.40p
|
326.20p
|
1,699,788
|
|
18/02/2025
|
337.40p
|
337.40p
|
325.60p
|
331.20p
|
553,296
|
|
17/02/2025
|
333.60p
|
333.60p
|
327.60p
|
330.00p
|
2,008,854
|
|
14/02/2025
|
336.40p
|
336.40p
|
325.60p
|
330.00p
|
274,082
|
|
13/02/2025
|
326.60p
|
330.20p
|
323.00p
|
323.20p
|
358,200
|
|
12/02/2025
|
327.60p
|
330.40p
|
321.40p
|
323.20p
|
514,954
|
|
11/02/2025
|
330.40p
|
330.40p
|
321.40p
|
326.40p
|
426,259
|
|
10/02/2025
|
333.20p
|
333.20p
|
316.80p
|
323.60p
|
1,288,885
|
|
07/02/2025
|
324.80p
|
336.40p
|
324.80p
|
326.00p
|
568,075
|
|
06/02/2025
|
327.60p
|
335.40p
|
327.20p
|
332.20p
|
245,640
|
|
05/02/2025
|
326.00p
|
329.00p
|
321.20p
|
327.60p
|
524,124
|
|
04/02/2025
|
323.40p
|
328.40p
|
321.40p
|
324.80p
|
594,266
|
|
03/02/2025
|
329.00p
|
329.00p
|
317.20p
|
324.80p
|
1,194,562
|
|
31/01/2025
|
319.80p
|
328.60p
|
319.80p
|
327.60p
|
899,092
|
|
30/01/2025
|
327.40p
|
328.60p
|
322.20p
|
326.20p
|
315,042
|
|
29/01/2025
|
332.20p
|
332.20p
|
322.20p
|
323.80p
|
275,437
|
|
28/01/2025
|
312.40p
|
325.80p
|
312.40p
|
325.40p
|
1,037,050
|
|
27/01/2025
|
321.00p
|
323.20p
|
316.80p
|
319.80p
|
1,518,862
|
|
24/01/2025
|
303.80p
|
321.20p
|
303.80p
|
320.40p
|
541,007
|
|
23/01/2025
|
309.00p
|
317.00p
|
308.80p
|
313.80p
|
953,337
|
|
22/01/2025
|
317.20p
|
319.20p
|
310.00p
|
313.80p
|
2,038,955
|
|
21/01/2025
|
324.20p
|
324.20p
|
313.80p
|
317.60p
|
543,656
|
|
20/01/2025
|
320.80p
|
320.80p
|
312.40p
|
316.60p
|
296,881
|
|
17/01/2025
|
303.00p
|
317.40p
|
303.00p
|
314.20p
|
435,409
|
|
16/01/2025
|
309.00p
|
311.80p
|
304.80p
|
304.00p
|
1,482,453
|
|
15/01/2025
|
303.40p
|
306.20p
|
300.28p
|
304.00p
|
1,431,750
|
|
14/01/2025
|
299.60p
|
307.40p
|
299.00p
|
300.60p
|
824,006
|
|
13/01/2025
|
295.80p
|
301.60p
|
291.04p
|
301.60p
|
495,658
|