Pagegroup
(PAGE)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
320.20p
|
322.00p
|
309.40p
|
311.40p
|
297,894
|
|
09/01/2025
|
329.80p
|
329.80p
|
318.80p
|
321.20p
|
529,625
|
|
08/01/2025
|
340.00p
|
340.00p
|
324.47p
|
325.20p
|
225,097
|
|
07/01/2025
|
338.60p
|
341.60p
|
330.80p
|
335.20p
|
214,375
|
|
06/01/2025
|
336.00p
|
348.20p
|
336.00p
|
341.60p
|
137,351
|
|
03/01/2025
|
337.00p
|
345.20p
|
337.00p
|
339.20p
|
100,541
|
|
02/01/2025
|
350.20p
|
351.80p
|
342.97p
|
343.00p
|
157,901
|
|
01/01/2025
|
347.80p
|
348.40p
|
342.60p
|
343.60p
|
147,613
|
|
31/12/2024
|
347.80p
|
348.40p
|
342.60p
|
343.60p
|
147,613
|
|
30/12/2024
|
340.20p
|
343.20p
|
337.80p
|
341.40p
|
82,403
|
|
27/12/2024
|
354.60p
|
354.60p
|
340.60p
|
340.60p
|
97,915
|
|
26/12/2024
|
348.80p
|
348.80p
|
342.40p
|
346.60p
|
79,933
|
|
25/12/2024
|
348.80p
|
348.80p
|
342.40p
|
346.60p
|
79,933
|
|
24/12/2024
|
348.80p
|
348.80p
|
342.40p
|
346.60p
|
79,933
|
|
23/12/2024
|
343.20p
|
343.20p
|
333.00p
|
340.40p
|
749,450
|
|
20/12/2024
|
334.00p
|
336.60p
|
331.80p
|
333.20p
|
915,360
|
|
19/12/2024
|
334.80p
|
339.40p
|
333.60p
|
335.60p
|
609,139
|
|
18/12/2024
|
353.80p
|
353.80p
|
340.80p
|
342.00p
|
935,472
|
|
17/12/2024
|
347.20p
|
354.40p
|
345.00p
|
345.00p
|
445,060
|
|
16/12/2024
|
353.20p
|
357.20p
|
349.80p
|
355.80p
|
174,323
|
|
13/12/2024
|
357.20p
|
363.60p
|
356.20p
|
359.00p
|
287,074
|
|
12/12/2024
|
363.60p
|
369.00p
|
359.80p
|
359.80p
|
331,003
|
|
11/12/2024
|
369.00p
|
383.80p
|
369.00p
|
375.20p
|
227,621
|
|
10/12/2024
|
371.20p
|
376.83p
|
370.15p
|
376.80p
|
217,303
|
|
09/12/2024
|
360.00p
|
376.40p
|
358.40p
|
376.00p
|
410,833
|
|
06/12/2024
|
360.00p
|
360.40p
|
347.60p
|
357.60p
|
214,899
|
|
05/12/2024
|
356.00p
|
361.60p
|
353.40p
|
355.00p
|
272,440
|
|
04/12/2024
|
363.20p
|
363.20p
|
356.80p
|
358.40p
|
168,759
|
|
03/12/2024
|
356.40p
|
364.00p
|
356.40p
|
358.80p
|
154,720
|
|
02/12/2024
|
355.00p
|
363.60p
|
355.00p
|
359.60p
|
225,525
|
|
29/11/2024
|
363.60p
|
367.00p
|
359.60p
|
367.00p
|
278,652
|
|
28/11/2024
|
366.60p
|
367.00p
|
360.20p
|
367.00p
|
120,576
|
|
27/11/2024
|
352.40p
|
361.00p
|
352.40p
|
358.80p
|
105,880
|
|
26/11/2024
|
354.20p
|
355.80p
|
352.00p
|
354.40p
|
645,785
|
|
25/11/2024
|
354.00p
|
359.80p
|
346.40p
|
356.60p
|
745,329
|
|
22/11/2024
|
357.00p
|
357.00p
|
343.20p
|
346.80p
|
115,893
|
|
21/11/2024
|
352.60p
|
355.80p
|
345.40p
|
346.80p
|
441,779
|
|
20/11/2024
|
357.00p
|
358.60p
|
352.60p
|
352.60p
|
527,282
|
|
19/11/2024
|
353.20p
|
357.40p
|
351.97p
|
357.40p
|
267,139
|
|
18/11/2024
|
366.40p
|
366.40p
|
353.60p
|
354.00p
|
348,871
|
|
15/11/2024
|
351.20p
|
363.40p
|
351.20p
|
359.40p
|
180,485
|
|
14/11/2024
|
367.60p
|
367.60p
|
354.20p
|
359.40p
|
278,746
|
|
13/11/2024
|
362.80p
|
364.74p
|
349.00p
|
358.00p
|
500,676
|
|
12/11/2024
|
367.80p
|
380.40p
|
364.40p
|
366.00p
|
323,570
|
|
11/11/2024
|
373.20p
|
373.20p
|
364.00p
|
368.80p
|
148,048
|
|
08/11/2024
|
361.20p
|
367.20p
|
361.20p
|
362.80p
|
211,688
|
|
07/11/2024
|
369.00p
|
373.20p
|
364.00p
|
368.20p
|
258,161
|
|
06/11/2024
|
367.20p
|
367.20p
|
360.80p
|
365.40p
|
745,087
|
|
05/11/2024
|
364.80p
|
364.80p
|
355.80p
|
355.80p
|
1,859,690
|
|
04/11/2024
|
356.00p
|
366.80p
|
356.00p
|
362.00p
|
305,076
|
|
01/11/2024
|
358.20p
|
365.80p
|
355.80p
|
364.80p
|
176,790
|
|
31/10/2024
|
362.20p
|
362.20p
|
351.80p
|
357.40p
|
617,565
|
|
30/10/2024
|
362.20p
|
362.20p
|
351.80p
|
360.40p
|
1,744,324
|
|
29/10/2024
|
368.20p
|
368.20p
|
349.00p
|
355.20p
|
1,711,937
|
|
28/10/2024
|
366.00p
|
366.00p
|
360.20p
|
361.00p
|
194,737
|
|
25/10/2024
|
358.20p
|
363.40p
|
358.20p
|
361.80p
|
452,858
|
|
24/10/2024
|
360.60p
|
368.00p
|
360.60p
|
365.80p
|
78,391
|
|
23/10/2024
|
376.20p
|
376.60p
|
365.40p
|
365.80p
|
311,904
|
|
22/10/2024
|
367.80p
|
377.20p
|
367.80p
|
374.80p
|
341,683
|
|
21/10/2024
|
375.20p
|
376.00p
|
361.80p
|
371.40p
|
2,726,770
|
|
18/10/2024
|
382.00p
|
382.00p
|
368.60p
|
370.00p
|
366,592
|
|
17/10/2024
|
364.80p
|
378.40p
|
364.80p
|
373.80p
|
427,279
|
|
16/10/2024
|
374.80p
|
376.00p
|
365.00p
|
372.60p
|
201,332
|
|
15/10/2024
|
366.40p
|
369.80p
|
360.00p
|
367.80p
|
289,598
|
|
14/10/2024
|
371.00p
|
372.00p
|
361.40p
|
367.40p
|
380,992
|
|
11/10/2024
|
361.20p
|
376.20p
|
361.20p
|
370.40p
|
524,005
|
|
10/10/2024
|
389.00p
|
391.00p
|
368.60p
|
370.20p
|
156,978
|
|
09/10/2024
|
366.00p
|
380.40p
|
366.00p
|
376.40p
|
227,976
|
|
08/10/2024
|
375.00p
|
378.00p
|
368.40p
|
368.40p
|
305,746
|
|
07/10/2024
|
375.00p
|
389.40p
|
375.00p
|
377.40p
|
295,639
|
|
04/10/2024
|
386.00p
|
386.00p
|
376.40p
|
379.40p
|
226,667
|