Pagegroup
(PAGE)
Sector: Industrial Support Services
Historic Prices - up to 10 years
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
|
03/10/2024
|
375.00p
|
382.80p
|
375.00p
|
376.40p
|
310,613
|
02/10/2024
|
391.20p
|
391.20p
|
379.40p
|
382.00p
|
418,975
|
01/10/2024
|
387.60p
|
396.80p
|
379.60p
|
382.40p
|
641,110
|
30/09/2024
|
394.60p
|
394.60p
|
386.20p
|
386.80p
|
620,609
|
27/09/2024
|
376.40p
|
394.60p
|
376.40p
|
394.00p
|
360,841
|
26/09/2024
|
363.80p
|
384.20p
|
363.80p
|
380.60p
|
588,891
|
25/09/2024
|
362.60p
|
375.80p
|
362.60p
|
372.00p
|
211,935
|
24/09/2024
|
371.80p
|
375.40p
|
370.20p
|
372.00p
|
369,222
|
23/09/2024
|
384.40p
|
384.40p
|
367.40p
|
374.60p
|
173,157
|
20/09/2024
|
378.80p
|
390.60p
|
374.00p
|
374.00p
|
987,532
|
19/09/2024
|
383.20p
|
390.20p
|
382.00p
|
390.20p
|
823,469
|
18/09/2024
|
371.00p
|
379.80p
|
371.00p
|
379.20p
|
337,174
|
17/09/2024
|
375.00p
|
381.40p
|
374.20p
|
379.20p
|
766,540
|
16/09/2024
|
368.00p
|
375.60p
|
368.00p
|
375.20p
|
255,889
|
13/09/2024
|
373.40p
|
376.07p
|
371.60p
|
372.20p
|
258,764
|
12/09/2024
|
377.80p
|
377.80p
|
367.80p
|
369.00p
|
267,262
|
11/09/2024
|
369.80p
|
369.80p
|
365.00p
|
369.00p
|
218,599
|
10/09/2024
|
371.00p
|
376.40p
|
366.60p
|
367.40p
|
349,180
|
09/09/2024
|
373.40p
|
373.40p
|
364.80p
|
368.80p
|
264,773
|
06/09/2024
|
383.40p
|
383.40p
|
363.60p
|
363.60p
|
945,870
|
05/09/2024
|
385.00p
|
385.00p
|
371.80p
|
371.80p
|
829,835
|
04/09/2024
|
380.00p
|
382.02p
|
374.20p
|
378.20p
|
479,630
|
03/09/2024
|
390.80p
|
390.80p
|
378.60p
|
379.00p
|
243,357
|
02/09/2024
|
388.00p
|
391.80p
|
382.60p
|
388.00p
|
1,635,136
|
30/08/2024
|
394.60p
|
394.60p
|
386.60p
|
388.00p
|
604,282
|
29/08/2024
|
399.20p
|
401.80p
|
390.80p
|
390.80p
|
1,847,237
|
28/08/2024
|
404.60p
|
411.66p
|
401.00p
|
404.00p
|
256,694
|
27/08/2024
|
404.80p
|
411.60p
|
402.40p
|
406.20p
|
459,661
|
26/08/2024
|
397.00p
|
410.20p
|
397.00p
|
401.80p
|
1,126,730
|
23/08/2024
|
397.00p
|
410.20p
|
397.00p
|
401.80p
|
1,126,730
|
22/08/2024
|
397.00p
|
410.20p
|
397.00p
|
401.80p
|
1,126,730
|
21/08/2024
|
396.60p
|
400.20p
|
394.80p
|
400.20p
|
443,727
|
20/08/2024
|
390.20p
|
400.40p
|
390.20p
|
396.20p
|
210,253
|
19/08/2024
|
380.20p
|
399.40p
|
373.80p
|
399.40p
|
230,039
|
16/08/2024
|
398.20p
|
398.40p
|
393.80p
|
395.00p
|
195,036
|
15/08/2024
|
388.60p
|
403.60p
|
388.60p
|
397.80p
|
420,787
|
14/08/2024
|
388.60p
|
403.60p
|
388.60p
|
396.00p
|
624,410
|
13/08/2024
|
392.00p
|
398.20p
|
389.96p
|
397.00p
|
503,595
|
12/08/2024
|
405.00p
|
405.00p
|
393.00p
|
393.00p
|
496,596
|
09/08/2024
|
400.60p
|
411.40p
|
398.60p
|
400.00p
|
338,366
|
08/08/2024
|
399.00p
|
406.73p
|
391.80p
|
400.00p
|
596,782
|
07/08/2024
|
402.80p
|
408.80p
|
402.00p
|
406.60p
|
243,915
|
06/08/2024
|
395.00p
|
409.20p
|
395.00p
|
404.20p
|
386,961
|
05/08/2024
|
403.00p
|
404.40p
|
387.00p
|
400.80p
|
515,861
|
02/08/2024
|
410.80p
|
419.20p
|
404.20p
|
410.80p
|
451,252
|
01/08/2024
|
430.00p
|
434.40p
|
419.60p
|
424.60p
|
575,829
|
31/07/2024
|
419.40p
|
431.00p
|
419.40p
|
426.60p
|
715,505
|
30/07/2024
|
407.60p
|
429.40p
|
407.60p
|
423.00p
|
365,378
|
29/07/2024
|
429.40p
|
434.80p
|
414.60p
|
414.60p
|
346,354
|
26/07/2024
|
419.80p
|
435.00p
|
410.60p
|
421.00p
|
208,608
|
25/07/2024
|
418.00p
|
421.00p
|
406.40p
|
421.00p
|
311,330
|
24/07/2024
|
408.60p
|
420.40p
|
408.60p
|
418.00p
|
189,540
|
23/07/2024
|
417.00p
|
421.34p
|
415.20p
|
416.20p
|
126,606
|
22/07/2024
|
411.60p
|
421.20p
|
407.80p
|
421.20p
|
188,138
|
19/07/2024
|
414.40p
|
428.20p
|
409.20p
|
410.00p
|
98,454
|
18/07/2024
|
417.00p
|
423.00p
|
413.40p
|
418.00p
|
289,161
|
17/07/2024
|
424.40p
|
431.80p
|
413.20p
|
416.00p
|
208,076
|
16/07/2024
|
407.20p
|
424.20p
|
407.20p
|
423.80p
|
643,992
|
15/07/2024
|
418.20p
|
422.80p
|
412.40p
|
418.60p
|
246,427
|
12/07/2024
|
423.60p
|
428.80p
|
413.20p
|
422.60p
|
312,410
|
11/07/2024
|
404.40p
|
424.60p
|
400.60p
|
424.60p
|
659,530
|
10/07/2024
|
403.40p
|
407.20p
|
390.20p
|
404.40p
|
508,898
|
09/07/2024
|
360.00p
|
409.20p
|
360.00p
|
405.80p
|
1,382,581
|
08/07/2024
|
426.00p
|
429.20p
|
422.20p
|
422.60p
|
298,548
|
05/07/2024
|
422.00p
|
438.20p
|
422.00p
|
425.80p
|
587,252
|
04/07/2024
|
433.40p
|
433.40p
|
425.00p
|
425.40p
|
172,133
|
03/07/2024
|
417.00p
|
425.20p
|
415.40p
|
423.80p
|
417,085
|
02/07/2024
|
409.60p
|
423.00p
|
409.40p
|
415.80p
|
758,188
|
01/07/2024
|
424.80p
|
427.40p
|
410.80p
|
410.80p
|
790,065
|
28/06/2024
|
437.80p
|
437.80p
|
424.80p
|
425.40p
|
419,733
|
27/06/2024
|
419.60p
|
433.20p
|
416.80p
|
431.00p
|
198,136
|
26/06/2024
|
456.80p
|
456.80p
|
422.00p
|
429.00p
|
771,742
|
25/06/2024
|
454.80p
|
457.20p
|
451.60p
|
452.00p
|
331,371
|
24/06/2024
|
448.40p
|
456.60p
|
442.80p
|
456.60p
|
374,275
|
21/06/2024
|
441.20p
|
447.80p
|
439.80p
|
444.80p
|
1,044,511
|
20/06/2024
|
444.60p
|
444.80p
|
439.40p
|
441.20p
|
173,232
|
19/06/2024
|
442.80p
|
445.83p
|
440.00p
|
441.20p
|
260,873
|
18/06/2024
|
436.00p
|
445.40p
|
434.20p
|
445.40p
|
301,155
|
17/06/2024
|
429.60p
|
436.40p
|
422.96p
|
434.80p
|
330,595
|
14/06/2024
|
442.00p
|
442.00p
|
427.60p
|
432.00p
|
230,345
|
13/06/2024
|
431.80p
|
440.80p
|
431.80p
|
436.80p
|
224,955
|
12/06/2024
|
433.40p
|
444.20p
|
423.20p
|
442.80p
|
515,454
|
11/06/2024
|
448.80p
|
448.80p
|
428.40p
|
428.40p
|
612,168
|
10/06/2024
|
442.80p
|
442.80p
|
435.20p
|
435.40p
|
231,135
|
07/06/2024
|
447.40p
|
450.80p
|
436.20p
|
440.00p
|
283,502
|
06/06/2024
|
451.40p
|
456.20p
|
450.00p
|
453.60p
|
287,337
|
05/06/2024
|
467.00p
|
467.00p
|
449.20p
|
449.80p
|
282,863
|
04/06/2024
|
453.40p
|
465.80p
|
453.40p
|
456.20p
|
226,958
|
03/06/2024
|
451.00p
|
468.00p
|
451.00p
|
464.20p
|
302,154
|
31/05/2024
|
455.20p
|
458.80p
|
451.60p
|
457.60p
|
1,119,299
|
30/05/2024
|
451.20p
|
463.00p
|
451.20p
|
456.60p
|
702,893
|
29/05/2024
|
464.60p
|
467.84p
|
459.00p
|
459.00p
|
187,390
|
28/05/2024
|
489.80p
|
490.38p
|
465.00p
|
465.00p
|
306,999
|
27/05/2024
|
480.00p
|
487.60p
|
480.00p
|
485.00p
|
596,520
|
24/05/2024
|
480.00p
|
487.60p
|
480.00p
|
485.00p
|
596,520
|
23/05/2024
|
479.60p
|
486.80p
|
472.06p
|
483.40p
|
224,564
|
22/05/2024
|
481.80p
|
483.20p
|
475.60p
|
478.40p
|
626,153
|
21/05/2024
|
468.40p
|
487.40p
|
468.40p
|
481.80p
|
279,451
|
20/05/2024
|
464.80p
|
482.00p
|
464.40p
|
479.60p
|
219,004
|
17/05/2024
|
481.00p
|
481.00p
|
469.80p
|
474.40p
|
191,515
|
16/05/2024
|
471.60p
|
477.86p
|
466.20p
|
474.00p
|
137,685
|
15/05/2024
|
476.20p
|
483.40p
|
464.80p
|
480.20p
|
235,110
|
14/05/2024
|
474.00p
|
477.40p
|
467.60p
|
473.60p
|
763,092
|
13/05/2024
|
476.00p
|
476.00p
|
465.00p
|
471.60p
|
221,671
|
10/05/2024
|
443.40p
|
469.00p
|
443.40p
|
469.00p
|
357,140
|