PageGroup plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 204.00
+9.40 (4.83%)
At close: Jan 22, 2026
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 231.20 | 233.60 | 227.40 | 230.80 | 230.80 | -0.35% | 2,327,196 |
| Dec 17, 2025 | 228.60 | 238.40 | 228.60 | 231.60 | 231.60 | -1.03% | 662,054 |
| Dec 16, 2025 | 227.60 | 237.60 | 227.60 | 234.00 | 234.00 | 0.86% | 466,206 |
| Dec 15, 2025 | 237.80 | 237.80 | 231.00 | 232.00 | 232.00 | 0.35% | 328,102 |
| Dec 12, 2025 | 227.80 | 234.00 | 227.60 | 231.20 | 231.20 | 1.85% | 490,701 |
| Dec 11, 2025 | 229.80 | 229.80 | 223.40 | 227.00 | 227.00 | 1.34% | 464,906 |
| Dec 10, 2025 | 224.20 | 225.89 | 223.00 | 224.00 | 224.00 | -0.18% | 608,846 |
| Dec 9, 2025 | 222.80 | 228.80 | 222.80 | 224.40 | 224.40 | -1.23% | 1,334,907 |
| Dec 8, 2025 | 235.80 | 237.40 | 226.60 | 227.20 | 227.20 | -3.73% | 643,514 |
| Dec 5, 2025 | 235.20 | 238.60 | 234.60 | 236.00 | 236.00 | -0.76% | 1,250,686 |
| Dec 4, 2025 | 232.60 | 239.20 | 232.60 | 237.80 | 237.80 | 1.11% | 641,576 |
| Dec 3, 2025 | 228.80 | 237.20 | 228.80 | 235.20 | 235.20 | - | 1,346,927 |
| Dec 2, 2025 | 243.60 | 243.60 | 233.80 | 235.20 | 235.20 | -0.76% | 1,147,112 |
| Dec 1, 2025 | 247.40 | 247.40 | 234.20 | 237.00 | 237.00 | -1.74% | 717,412 |
| Nov 28, 2025 | 246.40 | 246.40 | 240.40 | 241.20 | 241.20 | -0.50% | 676,546 |
| Nov 27, 2025 | 243.00 | 243.00 | 236.60 | 242.40 | 242.40 | 2.36% | 1,230,106 |
| Nov 26, 2025 | 236.40 | 242.80 | 236.40 | 236.80 | 236.80 | -1.74% | 615,025 |
| Nov 25, 2025 | 231.60 | 242.20 | 231.60 | 241.00 | 241.00 | 2.12% | 2,741,697 |
| Nov 24, 2025 | 228.60 | 237.80 | 228.60 | 236.00 | 236.00 | 0.94% | 675,431 |
| Nov 21, 2025 | 235.60 | 235.60 | 223.40 | 233.80 | 233.80 | 2.63% | 490,262 |
| Nov 20, 2025 | 237.80 | 237.80 | 227.80 | 227.80 | 227.80 | -1.39% | 966,592 |
| Nov 19, 2025 | 235.20 | 235.20 | 229.60 | 231.00 | 231.00 | 0.09% | 823,268 |
| Nov 18, 2025 | 231.00 | 233.40 | 228.60 | 230.80 | 230.80 | -2.04% | 1,870,942 |
| Nov 17, 2025 | 236.00 | 238.40 | 234.00 | 235.60 | 235.60 | -0.76% | 382,992 |
| Nov 14, 2025 | 246.80 | 246.80 | 233.80 | 237.40 | 237.40 | -1.49% | 643,266 |
| Nov 13, 2025 | 239.20 | 242.40 | 238.80 | 241.00 | 241.00 | - | 930,495 |
| Nov 12, 2025 | 243.60 | 243.60 | 240.00 | 241.00 | 241.00 | -0.25% | 385,720 |
| Nov 11, 2025 | 240.60 | 242.20 | 235.00 | 241.60 | 241.60 | 2.55% | 1,148,032 |