Pagegroup
(PAGE)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/09/2025
|
223.80p
|
226.00p
|
220.40p
|
221.80p
|
748,203
|
|
15/09/2025
|
228.80p
|
232.20p
|
227.60p
|
228.20p
|
448,605
|
|
12/09/2025
|
233.80p
|
233.80p
|
226.20p
|
227.00p
|
430,092
|
|
11/09/2025
|
228.40p
|
231.00p
|
225.00p
|
228.20p
|
437,016
|
|
10/09/2025
|
226.20p
|
232.40p
|
224.60p
|
227.00p
|
961,870
|
|
09/09/2025
|
231.00p
|
235.20p
|
229.80p
|
230.40p
|
557,941
|
|
05/09/2025
|
230.00p
|
232.80p
|
226.60p
|
229.40p
|
266,017
|
|
04/09/2025
|
232.60p
|
232.60p
|
226.60p
|
229.00p
|
269,065
|
|
02/09/2025
|
242.80p
|
242.80p
|
223.60p
|
225.00p
|
2,727,584
|
|
01/09/2025
|
239.40p
|
239.60p
|
235.20p
|
236.60p
|
300,701
|
|
28/08/2025
|
240.20p
|
247.40p
|
239.00p
|
240.00p
|
1,621,436
|
|
27/08/2025
|
259.40p
|
259.40p
|
246.80p
|
247.80p
|
860,130
|
|
26/08/2025
|
260.00p
|
260.00p
|
251.80p
|
252.80p
|
719,703
|
|
25/08/2025
|
254.60p
|
258.00p
|
254.00p
|
258.00p
|
1,622,665
|
|
22/08/2025
|
254.60p
|
258.00p
|
254.00p
|
258.00p
|
1,622,665
|
|
21/08/2025
|
259.40p
|
264.40p
|
253.60p
|
253.80p
|
952,949
|
|
20/08/2025
|
261.00p
|
263.00p
|
257.40p
|
262.00p
|
374,218
|
|
19/08/2025
|
253.60p
|
263.80p
|
253.60p
|
261.60p
|
702,254
|
|
15/08/2025
|
264.40p
|
268.60p
|
261.20p
|
262.20p
|
391,407
|
|
14/08/2025
|
262.00p
|
264.20p
|
261.00p
|
263.60p
|
260,146
|
|
13/08/2025
|
261.20p
|
269.40p
|
256.80p
|
261.60p
|
715,181
|
|
12/08/2025
|
242.00p
|
282.20p
|
240.00p
|
267.20p
|
852,388
|
|
11/08/2025
|
272.00p
|
274.20p
|
268.00p
|
268.00p
|
653,938
|
|
08/08/2025
|
271.00p
|
273.80p
|
268.20p
|
272.80p
|
257,851
|
|
07/08/2025
|
260.60p
|
275.40p
|
260.60p
|
272.40p
|
314,763
|
|
06/08/2025
|
265.40p
|
268.20p
|
264.40p
|
267.00p
|
242,621
|
|
05/08/2025
|
261.20p
|
266.40p
|
258.00p
|
265.20p
|
233,316
|
|
04/08/2025
|
253.80p
|
261.60p
|
253.20p
|
260.80p
|
292,030
|
|
01/08/2025
|
262.00p
|
263.80p
|
258.20p
|
258.20p
|
744,032
|
|
31/07/2025
|
265.00p
|
269.00p
|
265.00p
|
266.00p
|
10,539
|
|
30/07/2025
|
268.60p
|
271.20p
|
265.40p
|
267.00p
|
232,446
|
|
29/07/2025
|
278.40p
|
281.80p
|
266.40p
|
269.80p
|
343,860
|
|
28/07/2025
|
288.00p
|
290.00p
|
279.40p
|
279.40p
|
629,091
|
|
24/07/2025
|
264.60p
|
281.80p
|
264.60p
|
279.80p
|
398,768
|
|
23/07/2025
|
271.00p
|
273.00p
|
267.40p
|
271.40p
|
339,232
|
|
22/07/2025
|
264.80p
|
271.20p
|
262.30p
|
265.80p
|
254,802
|
|
21/07/2025
|
269.60p
|
269.60p
|
264.60p
|
266.40p
|
527,654
|
|
17/07/2025
|
270.60p
|
273.82p
|
264.60p
|
265.00p
|
380,037
|
|
16/07/2025
|
272.20p
|
275.00p
|
270.00p
|
270.00p
|
429,195
|
|
15/07/2025
|
274.40p
|
281.60p
|
268.00p
|
273.40p
|
387,712
|
|
14/07/2025
|
264.60p
|
275.00p
|
264.60p
|
273.00p
|
435,684
|
|
11/07/2025
|
259.40p
|
272.20p
|
259.40p
|
270.40p
|
729,115
|
|
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
|