PageGroup plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 175.50
+0.10 (0.06%)
Mar 4, 2026, 9:58 AM GMT
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 184.20 | 184.20 | 174.50 | 175.40 | 175.40 | -3.47% | 549,912 |
| Mar 2, 2026 | 185.50 | 187.00 | 181.50 | 181.70 | 181.70 | -3.04% | 1,166,332 |
| Feb 27, 2026 | 192.30 | 195.40 | 186.50 | 187.40 | 187.40 | -2.90% | 813,971 |
| Feb 26, 2026 | 191.80 | 193.00 | 185.10 | 193.00 | 193.00 | 3.21% | 574,996 |
| Feb 25, 2026 | 192.20 | 192.20 | 186.00 | 187.00 | 187.00 | 0.11% | 396,962 |
| Feb 24, 2026 | 193.00 | 193.10 | 186.80 | 186.80 | 186.80 | -1.63% | 570,389 |
| Feb 23, 2026 | 203.20 | 203.20 | 188.50 | 189.90 | 189.90 | -3.21% | 478,505 |
| Feb 20, 2026 | 194.90 | 201.80 | 194.90 | 196.20 | 196.20 | -0.91% | 1,366,204 |
| Feb 19, 2026 | 204.60 | 204.60 | 197.30 | 198.00 | 198.00 | -1.00% | 979,733 |
| Feb 18, 2026 | 196.70 | 200.60 | 193.30 | 200.00 | 200.00 | 1.68% | 1,180,622 |
| Feb 17, 2026 | 192.00 | 199.80 | 191.70 | 196.70 | 196.70 | -0.30% | 1,013,839 |
| Feb 16, 2026 | 202.00 | 204.40 | 196.00 | 197.30 | 197.30 | -1.84% | 1,267,342 |
| Feb 13, 2026 | 201.80 | 204.20 | 200.20 | 201.00 | 201.00 | -0.40% | 1,709,881 |
| Feb 12, 2026 | 207.80 | 207.80 | 199.00 | 201.80 | 201.80 | 0.40% | 899,860 |
| Feb 11, 2026 | 210.60 | 212.40 | 201.00 | 201.00 | 201.00 | -5.81% | 740,602 |
| Feb 10, 2026 | 208.80 | 213.40 | 206.20 | 213.40 | 213.40 | 3.49% | 305,277 |
| Feb 9, 2026 | 210.60 | 215.20 | 203.00 | 206.20 | 206.20 | -1.72% | 1,245,270 |
| Feb 6, 2026 | 203.00 | 211.20 | 202.20 | 209.80 | 209.80 | 1.25% | 445,046 |
| Feb 5, 2026 | 211.60 | 211.60 | 203.20 | 207.20 | 207.20 | 0.19% | 604,823 |
| Feb 4, 2026 | 200.40 | 208.80 | 199.10 | 206.80 | 206.80 | 3.82% | 644,644 |
| Feb 3, 2026 | 204.20 | 206.00 | 199.20 | 199.20 | 199.20 | -2.92% | 1,144,469 |
| Feb 2, 2026 | 211.80 | 211.80 | 204.40 | 205.20 | 205.20 | -0.10% | 642,291 |
| Jan 30, 2026 | 201.00 | 208.00 | 201.00 | 205.40 | 205.40 | 2.09% | 471,915 |
| Jan 29, 2026 | 209.00 | 209.00 | 200.20 | 201.20 | 201.20 | -1.47% | 404,656 |
| Jan 28, 2026 | 203.40 | 205.80 | 199.30 | 204.20 | 204.20 | 2.92% | 614,855 |
| Jan 27, 2026 | 199.10 | 202.00 | 195.00 | 198.40 | 198.40 | -0.15% | 337,630 |
| Jan 26, 2026 | 200.00 | 202.80 | 198.50 | 198.70 | 198.70 | -2.50% | 363,193 |
| Jan 23, 2026 | 208.40 | 208.40 | 200.30 | 203.80 | 203.80 | -0.10% | 449,293 |
| Jan 22, 2026 | 195.90 | 204.00 | 194.40 | 204.00 | 204.00 | 4.83% | 467,851 |
| Jan 21, 2026 | 193.20 | 196.40 | 190.40 | 194.60 | 194.60 | 0.78% | 396,691 |
| Jan 20, 2026 | 201.20 | 202.00 | 189.80 | 193.10 | 193.10 | -3.11% | 1,209,511 |
| Jan 19, 2026 | 207.40 | 211.40 | 199.30 | 199.30 | 199.30 | -4.64% | 523,447 |
| Jan 16, 2026 | 207.00 | 211.20 | 206.20 | 209.00 | 209.00 | 0.29% | 576,523 |
| Jan 15, 2026 | 210.60 | 210.60 | 205.00 | 208.40 | 208.40 | 1.26% | 998,032 |
| Jan 14, 2026 | 205.00 | 209.60 | 201.20 | 205.80 | 205.80 | -1.34% | 2,428,001 |
| Jan 13, 2026 | 222.00 | 225.80 | 207.20 | 208.60 | 208.60 | -6.62% | 3,932,534 |
| Jan 12, 2026 | 232.00 | 232.00 | 221.02 | 223.40 | 223.40 | -1.59% | 327,713 |
| Jan 9, 2026 | 230.20 | 230.40 | 222.60 | 227.00 | 227.00 | 1.70% | 380,565 |
| Jan 8, 2026 | 243.20 | 243.20 | 222.20 | 223.20 | 223.20 | -6.84% | 889,481 |
| Jan 7, 2026 | 240.00 | 240.60 | 235.20 | 239.60 | 239.60 | 1.18% | 336,933 |
| Jan 6, 2026 | 239.40 | 239.40 | 230.80 | 236.80 | 236.80 | 0.77% | 367,259 |
| Jan 5, 2026 | 229.80 | 236.00 | 227.00 | 235.00 | 235.00 | 0.60% | 651,082 |
| Jan 2, 2026 | 240.20 | 240.20 | 231.00 | 233.60 | 233.60 | -0.76% | 217,786 |
| Dec 31, 2025 | 236.00 | 237.40 | 234.00 | 235.40 | 235.40 | -0.34% | 148,728 |
| Dec 30, 2025 | 240.00 | 240.00 | 232.60 | 236.20 | 236.20 | 1.37% | 365,989 |
| Dec 29, 2025 | 226.40 | 236.40 | 225.80 | 233.00 | 233.00 | 2.82% | 296,623 |
| Dec 24, 2025 | 225.40 | 227.00 | 225.40 | 226.60 | 226.60 | 0.35% | 98,270 |
| Dec 23, 2025 | 225.20 | 227.40 | 224.40 | 225.80 | 225.80 | 0.18% | 227,030 |
| Dec 22, 2025 | 229.00 | 229.00 | 223.80 | 225.40 | 225.40 | 0.27% | 348,372 |
| Dec 19, 2025 | 225.00 | 231.20 | 223.80 | 224.80 | 224.80 | -2.60% | 2,222,108 |