PageGroup plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 263.40
+1.80 (0.69%)
Aug 14, 2025, 3:37 PM BST
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 262.00 | 264.20 | 261.00 | 263.40 | 263.40 | 0.69% | 12,411 |
| Aug 13, 2025 | 261.20 | 269.40 | 256.80 | 261.60 | 261.60 | -2.10% | 715,181 |
| Aug 12, 2025 | 242.00 | 282.20 | 240.00 | 267.20 | 267.20 | -0.30% | 852,388 |
| Aug 11, 2025 | 272.00 | 274.20 | 268.00 | 268.00 | 268.00 | -1.76% | 653,939 |
| Aug 8, 2025 | 271.58 | 273.80 | 268.20 | 272.80 | 272.80 | 0.15% | 257,851 |
| Aug 7, 2025 | 260.60 | 275.40 | 260.60 | 272.40 | 272.40 | 2.02% | 314,763 |
| Aug 6, 2025 | 265.40 | 268.20 | 264.40 | 267.00 | 267.00 | 0.68% | 253,389 |
| Aug 5, 2025 | 258.00 | 266.40 | 258.00 | 265.20 | 265.20 | 1.69% | 233,316 |
| Aug 4, 2025 | 253.80 | 261.60 | 253.20 | 260.80 | 260.80 | 1.01% | 292,030 |
| Aug 1, 2025 | 262.00 | 263.80 | 258.20 | 258.20 | 258.20 | -2.93% | 744,032 |
| Jul 31, 2025 | 265.00 | 269.40 | 265.00 | 266.00 | 266.00 | -0.37% | 563,409 |
| Jul 30, 2025 | 268.60 | 271.20 | 265.40 | 267.00 | 267.00 | -1.04% | 232,446 |
| Jul 29, 2025 | 281.80 | 281.80 | 266.40 | 269.80 | 269.80 | -3.44% | 343,860 |
| Jul 28, 2025 | 288.00 | 290.00 | 279.40 | 279.40 | 279.40 | -1.96% | 629,091 |
| Jul 25, 2025 | 274.00 | 287.60 | 274.00 | 285.00 | 285.00 | 1.86% | 296,706 |
| Jul 24, 2025 | 264.60 | 281.80 | 264.60 | 279.80 | 279.80 | 3.10% | 416,412 |
| Jul 23, 2025 | 271.00 | 273.00 | 267.40 | 271.40 | 271.40 | 2.11% | 339,232 |
| Jul 22, 2025 | 271.20 | 271.20 | 262.30 | 265.80 | 265.80 | -0.23% | 254,802 |
| Jul 21, 2025 | 269.60 | 269.60 | 264.60 | 266.40 | 266.40 | 0.38% | 527,654 |
| Jul 18, 2025 | 267.60 | 272.00 | 265.00 | 265.40 | 265.40 | 0.15% | 187,621 |
| Jul 17, 2025 | 270.60 | 273.82 | 264.60 | 265.00 | 265.00 | -1.85% | 380,037 |
| Jul 16, 2025 | 272.20 | 275.00 | 270.00 | 270.00 | 270.00 | -1.24% | 429,195 |
| Jul 15, 2025 | 274.40 | 281.60 | 268.00 | 273.40 | 273.40 | 0.15% | 387,812 |
| Jul 14, 2025 | 264.60 | 275.00 | 264.60 | 273.00 | 273.00 | 0.96% | 435,684 |
| Jul 11, 2025 | 259.40 | 272.20 | 259.40 | 270.40 | 270.40 | 1.65% | 729,116 |
| Jul 10, 2025 | 270.00 | 278.40 | 254.60 | 266.00 | 266.00 | -0.75% | 786,394 |
| Jul 9, 2025 | 267.20 | 272.20 | 264.20 | 268.00 | 268.00 | 0.45% | 495,285 |
| Jul 8, 2025 | 268.00 | 268.00 | 258.00 | 266.80 | 266.80 | 1.75% | 668,713 |
| Jul 7, 2025 | 268.00 | 268.00 | 260.40 | 262.20 | 262.20 | -0.61% | 234,168 |
| Jul 4, 2025 | 262.20 | 269.00 | 262.20 | 263.80 | 263.80 | -2.58% | 270,915 |
| Jul 3, 2025 | 266.40 | 272.20 | 266.40 | 270.80 | 270.80 | 1.42% | 320,062 |
| Jul 2, 2025 | 267.40 | 272.80 | 265.22 | 267.00 | 267.00 | 0.75% | 399,494 |
| Jul 1, 2025 | 275.40 | 275.40 | 260.00 | 265.00 | 265.00 | -0.60% | 580,393 |
| Jun 30, 2025 | 264.20 | 271.40 | 264.20 | 266.60 | 266.60 | -1.41% | 899,203 |
| Jun 27, 2025 | 256.40 | 270.80 | 256.40 | 270.40 | 270.40 | 2.97% | 240,558 |
| Jun 26, 2025 | 248.80 | 263.60 | 248.80 | 262.60 | 262.60 | 4.04% | 346,427 |
| Jun 25, 2025 | 247.80 | 258.20 | 247.20 | 252.40 | 252.40 | 1.77% | 370,879 |
| Jun 24, 2025 | 245.00 | 248.60 | 244.20 | 248.00 | 248.00 | 2.99% | 1,713,041 |
| Jun 23, 2025 | 239.20 | 245.00 | 236.00 | 240.80 | 240.80 | -1.55% | 1,314,839 |
| Jun 20, 2025 | 233.20 | 246.60 | 229.85 | 244.60 | 244.60 | 2.34% | 1,963,389 |
| Jun 19, 2025 | 249.00 | 254.80 | 237.40 | 239.00 | 239.00 | -8.36% | 679,571 |
| Jun 18, 2025 | 273.80 | 273.80 | 259.80 | 260.80 | 260.80 | -2.32% | 509,385 |
| Jun 17, 2025 | 268.40 | 280.60 | 266.80 | 267.00 | 267.00 | -3.05% | 285,193 |
| Jun 16, 2025 | 273.80 | 276.60 | 271.40 | 275.40 | 275.40 | 1.03% | 352,549 |
| Jun 13, 2025 | 279.00 | 279.00 | 270.00 | 272.60 | 272.60 | -1.59% | 360,094 |
| Jun 12, 2025 | 278.80 | 278.85 | 275.40 | 277.00 | 277.00 | -0.50% | 3,260,119 |
| Jun 11, 2025 | 282.60 | 284.60 | 277.80 | 278.40 | 278.40 | -0.50% | 953,186 |
| Jun 10, 2025 | 276.80 | 283.80 | 275.20 | 279.80 | 279.80 | 1.38% | 955,815 |
| Jun 9, 2025 | 271.20 | 276.00 | 264.80 | 276.00 | 276.00 | 2.53% | 215,417 |
| Jun 6, 2025 | 275.60 | 275.60 | 266.40 | 269.20 | 269.20 | -0.44% | 148,641 |