Michael Page Plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 215.80
+4.40 (2.08%)
Sep 4, 2026, 4:40 PM GMT
Michael Page Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 208.00 | 216.80 | 207.91 | 215.80 | 215.80 | 2.08% | 639,235 |
| Sep 3, 2026 | 211.80 | 216.60 | 209.40 | 211.40 | 211.40 | -1.31% | 1,099,921 |
| Sep 2, 2026 | 215.60 | 216.80 | 212.40 | 214.20 | 214.20 | -1.20% | 572,160 |
| Sep 1, 2026 | 222.00 | 222.00 | 215.40 | 216.80 | 216.80 | -2.34% | 701,519 |
| Aug 28, 2026 | 218.00 | 225.00 | 216.80 | 222.00 | 222.00 | 2.21% | 1,247,853 |
| Aug 27, 2026 | 218.20 | 219.80 | 212.00 | 217.20 | 217.20 | -1.69% | 819,393 |
| Aug 26, 2026 | 225.00 | 226.40 | 221.00 | 222.40 | 220.94 | -0.27% | 579,731 |
| Aug 25, 2026 | 215.80 | 225.20 | 215.40 | 223.00 | 221.54 | 0.91% | 523,846 |
| Aug 24, 2026 | 223.20 | 227.60 | 218.80 | 221.00 | 219.55 | -1.34% | 1,313,606 |
| Aug 21, 2026 | 226.40 | 226.40 | 213.60 | 224.00 | 222.53 | 1.54% | 1,286,053 |
| Aug 20, 2026 | 208.60 | 221.20 | 207.40 | 220.60 | 219.15 | 4.15% | 1,067,268 |
| Aug 19, 2026 | 209.20 | 214.60 | 206.20 | 211.80 | 210.41 | 1.34% | 1,051,398 |
| Aug 18, 2026 | 211.00 | 211.60 | 204.40 | 209.00 | 207.63 | 1.36% | 578,435 |
| Aug 17, 2026 | 209.40 | 209.80 | 204.00 | 206.20 | 204.85 | 0.39% | 620,878 |
| Aug 14, 2026 | 208.00 | 211.80 | 203.00 | 205.40 | 204.05 | 5.33% | 1,534,418 |
| Aug 13, 2026 | 195.10 | 198.00 | 192.60 | 195.00 | 193.72 | 0.26% | 480,194 |
| Aug 12, 2026 | 192.40 | 199.00 | 190.60 | 194.50 | 193.22 | 0.21% | 937,978 |
| Aug 11, 2026 | 192.00 | 199.70 | 190.70 | 194.10 | 192.83 | 0.05% | 1,928,327 |
| Aug 10, 2026 | 202.40 | 202.40 | 191.50 | 194.00 | 192.73 | -0.10% | 764,667 |
| Aug 7, 2026 | 187.80 | 201.40 | 186.50 | 194.20 | 192.93 | 3.79% | 1,882,372 |
| Aug 6, 2026 | 188.00 | 189.40 | 174.40 | 187.10 | 185.87 | -0.37% | 1,339,880 |
| Aug 5, 2026 | 184.20 | 190.70 | 184.20 | 187.80 | 186.57 | 0.32% | 758,802 |
| Aug 4, 2026 | 184.80 | 190.30 | 184.80 | 187.20 | 185.97 | 0.81% | 543,519 |
| Aug 3, 2026 | 183.80 | 190.90 | 183.30 | 185.70 | 184.48 | 2.20% | 834,348 |
| Jul 31, 2026 | 194.20 | 194.20 | 180.60 | 181.70 | 180.51 | -3.25% | 918,036 |
| Jul 30, 2026 | 202.00 | 202.00 | 187.80 | 187.80 | 186.57 | -4.52% | 827,892 |
| Jul 29, 2026 | 194.40 | 198.70 | 189.50 | 196.70 | 195.41 | 1.18% | 1,116,501 |
| Jul 28, 2026 | 184.60 | 194.80 | 181.60 | 194.40 | 193.12 | 5.42% | 940,728 |
| Jul 27, 2026 | 181.30 | 186.10 | 179.90 | 184.40 | 183.19 | 2.16% | 844,070 |
| Jul 24, 2026 | 180.50 | 186.80 | 173.90 | 180.50 | 179.32 | -1.04% | 744,517 |
| Jul 23, 2026 | 173.10 | 185.30 | 172.50 | 182.40 | 181.20 | 5.13% | 2,601,624 |
| Jul 22, 2026 | 167.10 | 174.40 | 165.70 | 173.50 | 172.36 | 3.21% | 888,509 |
| Jul 21, 2026 | 172.20 | 174.20 | 166.00 | 168.10 | 167.00 | -1.75% | 1,717,234 |
| Jul 20, 2026 | 163.90 | 171.90 | 162.20 | 171.10 | 169.98 | 4.39% | 1,432,875 |
| Jul 17, 2026 | 157.40 | 168.50 | 157.40 | 163.90 | 162.82 | 2.25% | 2,104,631 |
| Jul 16, 2026 | 153.00 | 160.70 | 148.90 | 160.30 | 159.25 | 5.46% | 4,975,458 |
| Jul 15, 2026 | 151.00 | 154.90 | 149.00 | 152.00 | 151.00 | 0.07% | 1,026,200 |
| Jul 14, 2026 | 152.30 | 158.30 | 147.70 | 151.90 | 150.90 | -1.24% | 2,872,136 |
| Jul 13, 2026 | 129.40 | 153.80 | 129.10 | 153.80 | 152.79 | 19.69% | 2,466,975 |
| Jul 10, 2026 | 125.40 | 131.60 | 124.10 | 128.50 | 127.66 | 4.39% | 2,323,105 |
| Jul 9, 2026 | 118.40 | 124.40 | 115.80 | 123.10 | 122.29 | 6.86% | 814,388 |
| Jul 8, 2026 | 120.50 | 120.50 | 114.30 | 115.20 | 114.44 | -4.08% | 956,182 |
| Jul 7, 2026 | 119.60 | 122.10 | 118.70 | 120.10 | 119.31 | 2.30% | 737,822 |
| Jul 6, 2026 | 115.80 | 119.20 | 115.40 | 117.40 | 116.63 | 1.47% | 756,733 |
| Jul 3, 2026 | 113.90 | 116.00 | 112.90 | 115.70 | 114.94 | 2.30% | 805,476 |
| Jul 2, 2026 | 110.50 | 113.10 | 110.50 | 113.10 | 112.36 | 1.44% | 1,003,357 |
| Jul 1, 2026 | 104.50 | 111.50 | 104.50 | 111.50 | 110.77 | 4.89% | 2,513,421 |
| Jun 30, 2026 | 106.70 | 108.20 | 105.00 | 106.30 | 105.60 | -0.38% | 3,442,539 |
| Jun 29, 2026 | 108.80 | 108.80 | 106.50 | 106.70 | 106.00 | -1.39% | 749,101 |
| Jun 26, 2026 | 108.80 | 110.10 | 104.00 | 108.20 | 107.49 | -0.55% | 831,814 |