PageGroup plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 227.00
-3.40 (-1.48%)
Sep 10, 2025, 4:35 PM BST
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 231.00 | 235.20 | 229.80 | 230.40 | 230.40 | -0.26% | 557,941 |
| Sep 8, 2025 | 225.00 | 231.40 | 225.00 | 231.00 | 231.00 | 0.70% | 493,001 |
| Sep 5, 2025 | 230.52 | 232.80 | 226.60 | 229.40 | 229.40 | 0.17% | 266,019 |
| Sep 4, 2025 | 232.60 | 232.60 | 226.60 | 229.00 | 229.00 | 0.88% | 269,065 |
| Sep 3, 2025 | 227.00 | 229.60 | 224.00 | 227.00 | 227.00 | 0.89% | 487,416 |
| Sep 2, 2025 | 242.80 | 242.80 | 225.00 | 225.00 | 225.00 | -4.90% | 2,727,584 |
| Sep 1, 2025 | 239.40 | 239.60 | 235.20 | 236.60 | 236.60 | - | 300,701 |
| Aug 29, 2025 | 233.60 | 244.60 | 233.60 | 236.60 | 236.60 | -1.42% | 473,329 |
| Aug 28, 2025 | 240.20 | 247.40 | 239.00 | 240.00 | 240.00 | -3.15% | 1,621,437 |
| Aug 27, 2025 | 259.40 | 259.40 | 246.80 | 247.80 | 242.44 | -1.98% | 860,130 |
| Aug 26, 2025 | 260.00 | 260.00 | 251.80 | 252.80 | 247.33 | -2.02% | 719,703 |
| Aug 22, 2025 | 255.00 | 258.00 | 254.00 | 258.00 | 252.42 | 1.65% | 1,622,665 |
| Aug 21, 2025 | 263.60 | 264.40 | 253.60 | 253.80 | 248.31 | -3.13% | 952,949 |
| Aug 20, 2025 | 261.00 | 263.00 | 257.40 | 262.00 | 256.33 | 0.15% | 374,218 |
| Aug 19, 2025 | 253.60 | 263.80 | 253.60 | 261.60 | 255.94 | 0.54% | 702,254 |
| Aug 18, 2025 | 262.80 | 264.40 | 255.40 | 260.20 | 254.57 | -0.76% | 656,449 |
| Aug 15, 2025 | 264.40 | 268.60 | 261.20 | 262.20 | 256.53 | -0.53% | 391,407 |
| Aug 14, 2025 | 262.00 | 264.20 | 261.00 | 263.60 | 257.90 | 0.76% | 514,663 |
| Aug 13, 2025 | 261.20 | 269.40 | 256.80 | 261.60 | 255.94 | -2.10% | 1,001,981 |
| Aug 12, 2025 | 242.00 | 282.20 | 240.00 | 267.20 | 261.42 | -0.30% | 852,388 |
| Aug 11, 2025 | 272.00 | 274.20 | 268.00 | 268.00 | 262.20 | -1.76% | 653,939 |
| Aug 8, 2025 | 271.58 | 273.80 | 268.20 | 272.80 | 266.90 | 0.15% | 257,851 |
| Aug 7, 2025 | 260.60 | 275.40 | 260.60 | 272.40 | 266.51 | 2.02% | 314,763 |
| Aug 6, 2025 | 265.40 | 268.20 | 264.40 | 267.00 | 261.22 | 0.68% | 253,389 |
| Aug 5, 2025 | 258.00 | 266.40 | 258.00 | 265.20 | 259.46 | 1.69% | 233,316 |
| Aug 4, 2025 | 253.80 | 261.60 | 253.20 | 260.80 | 255.16 | 1.01% | 292,030 |
| Aug 1, 2025 | 262.00 | 263.80 | 258.20 | 258.20 | 252.62 | -2.93% | 744,032 |
| Jul 31, 2025 | 265.00 | 269.40 | 265.00 | 266.00 | 260.25 | -0.37% | 563,409 |
| Jul 30, 2025 | 268.60 | 271.20 | 265.40 | 267.00 | 261.22 | -1.04% | 232,446 |
| Jul 29, 2025 | 281.80 | 281.80 | 266.40 | 269.80 | 263.96 | -3.44% | 343,860 |
| Jul 28, 2025 | 288.00 | 290.00 | 279.40 | 279.40 | 273.36 | -1.96% | 629,091 |
| Jul 25, 2025 | 274.00 | 287.60 | 274.00 | 285.00 | 278.84 | 1.86% | 296,706 |
| Jul 24, 2025 | 264.60 | 281.80 | 264.60 | 279.80 | 273.75 | 3.10% | 416,412 |
| Jul 23, 2025 | 271.00 | 273.00 | 267.40 | 271.40 | 265.53 | 2.11% | 339,232 |
| Jul 22, 2025 | 271.20 | 271.20 | 262.30 | 265.80 | 260.05 | -0.23% | 254,802 |
| Jul 21, 2025 | 269.60 | 269.60 | 264.60 | 266.40 | 260.64 | 0.38% | 527,654 |
| Jul 18, 2025 | 267.60 | 272.00 | 265.00 | 265.40 | 259.66 | 0.15% | 187,621 |
| Jul 17, 2025 | 270.60 | 273.82 | 264.60 | 265.00 | 259.27 | -1.85% | 380,037 |
| Jul 16, 2025 | 272.20 | 275.00 | 270.00 | 270.00 | 264.16 | -1.24% | 429,195 |
| Jul 15, 2025 | 274.40 | 281.60 | 268.00 | 273.40 | 267.49 | 0.15% | 387,812 |
| Jul 14, 2025 | 264.60 | 275.00 | 264.60 | 273.00 | 267.09 | 0.96% | 435,684 |
| Jul 11, 2025 | 259.40 | 272.20 | 259.40 | 270.40 | 264.55 | 1.65% | 729,116 |
| Jul 10, 2025 | 270.00 | 278.40 | 254.60 | 266.00 | 260.25 | -0.75% | 786,394 |
| Jul 9, 2025 | 267.20 | 272.20 | 264.20 | 268.00 | 262.20 | 0.45% | 495,285 |
| Jul 8, 2025 | 268.00 | 268.00 | 258.00 | 266.80 | 261.03 | 1.75% | 668,713 |
| Jul 7, 2025 | 268.00 | 268.00 | 260.40 | 262.20 | 256.53 | -0.61% | 234,168 |
| Jul 4, 2025 | 262.20 | 269.00 | 262.20 | 263.80 | 258.09 | -2.58% | 270,915 |
| Jul 3, 2025 | 266.40 | 272.20 | 266.40 | 270.80 | 264.94 | 1.42% | 320,062 |
| Jul 2, 2025 | 267.40 | 272.80 | 265.22 | 267.00 | 261.22 | 0.75% | 399,494 |
| Jul 1, 2025 | 275.40 | 275.40 | 260.00 | 265.00 | 259.27 | -0.60% | 580,393 |