PageGroup plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 134.10
+1.60 (1.21%)
May 6, 2026, 4:53 PM GMT
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 131.50 | 139.60 | 131.00 | 134.10 | 134.10 | 1.21% | 837,497 |
| May 5, 2026 | 132.00 | 136.10 | 131.00 | 132.50 | 132.50 | -0.45% | 565,232 |
| May 1, 2026 | 131.70 | 133.10 | 129.30 | 133.10 | 133.10 | -0.45% | 331,724 |
| Apr 30, 2026 | 133.80 | 134.50 | 128.80 | 133.70 | 133.70 | 1.44% | 877,553 |
| Apr 29, 2026 | 130.90 | 132.00 | 127.80 | 131.80 | 131.80 | 1.62% | 787,191 |
| Apr 28, 2026 | 131.90 | 135.30 | 129.40 | 129.70 | 129.70 | -1.74% | 367,789 |
| Apr 27, 2026 | 130.60 | 133.10 | 128.60 | 132.00 | 132.00 | 1.23% | 399,956 |
| Apr 24, 2026 | 132.40 | 134.20 | 127.20 | 130.40 | 130.40 | -2.25% | 722,256 |
| Apr 23, 2026 | 133.00 | 136.00 | 132.20 | 133.40 | 133.40 | -0.30% | 637,821 |
| Apr 22, 2026 | 139.70 | 141.90 | 133.80 | 133.80 | 133.80 | -4.43% | 562,564 |
| Apr 21, 2026 | 138.00 | 142.50 | 138.00 | 140.00 | 140.00 | -0.36% | 732,080 |
| Apr 20, 2026 | 139.10 | 146.80 | 134.90 | 140.50 | 140.50 | -0.07% | 939,227 |
| Apr 17, 2026 | 134.90 | 143.00 | 134.80 | 140.60 | 140.60 | 3.53% | 997,436 |
| Apr 16, 2026 | 136.30 | 139.70 | 134.10 | 135.80 | 135.80 | -0.15% | 1,287,609 |
| Apr 15, 2026 | 138.30 | 138.30 | 133.70 | 136.00 | 136.00 | -0.58% | 839,428 |
| Apr 14, 2026 | 131.00 | 137.20 | 124.10 | 136.80 | 136.80 | 3.25% | 1,911,583 |
| Apr 13, 2026 | 135.50 | 136.00 | 129.80 | 132.50 | 132.50 | -2.14% | 1,676,351 |
| Apr 10, 2026 | 136.00 | 139.90 | 134.10 | 135.40 | 135.40 | - | 1,263,284 |
| Apr 9, 2026 | 140.00 | 140.00 | 134.50 | 135.40 | 135.40 | -3.01% | 1,005,068 |
| Apr 8, 2026 | 140.00 | 146.70 | 139.60 | 139.60 | 139.60 | 4.02% | 1,023,270 |
| Apr 7, 2026 | 135.10 | 137.80 | 133.40 | 134.20 | 134.20 | -0.74% | 656,951 |
| Apr 2, 2026 | 138.40 | 138.40 | 133.40 | 135.20 | 135.20 | -0.81% | 642,959 |
| Apr 1, 2026 | 138.90 | 140.00 | 133.90 | 136.30 | 136.30 | -1.23% | 5,122,419 |
| Mar 31, 2026 | 141.90 | 141.90 | 136.80 | 138.00 | 138.00 | -0.79% | 784,629 |
| Mar 30, 2026 | 134.20 | 139.10 | 134.20 | 139.10 | 139.10 | 2.28% | 2,072,750 |
| Mar 27, 2026 | 138.50 | 138.90 | 136.00 | 136.00 | 136.00 | -2.09% | 552,270 |
| Mar 26, 2026 | 135.50 | 140.20 | 132.70 | 138.90 | 138.90 | 1.83% | 504,186 |
| Mar 25, 2026 | 134.40 | 136.50 | 131.70 | 136.40 | 136.40 | 3.65% | 1,373,444 |
| Mar 24, 2026 | 134.70 | 136.20 | 130.20 | 131.60 | 131.60 | -1.57% | 743,013 |
| Mar 23, 2026 | 130.20 | 138.20 | 127.40 | 133.70 | 133.70 | 0.98% | 1,098,562 |
| Mar 20, 2026 | 136.70 | 137.10 | 131.49 | 132.40 | 132.40 | -1.93% | 3,664,015 |
| Mar 19, 2026 | 136.90 | 139.10 | 133.30 | 135.00 | 135.00 | -3.09% | 1,555,917 |
| Mar 18, 2026 | 143.90 | 145.04 | 137.10 | 139.30 | 139.30 | -1.97% | 960,099 |
| Mar 17, 2026 | 148.20 | 148.20 | 140.60 | 142.10 | 142.10 | -2.00% | 2,800,421 |
| Mar 16, 2026 | 144.40 | 148.10 | 143.60 | 145.00 | 145.00 | -1.23% | 593,553 |
| Mar 13, 2026 | 142.50 | 147.10 | 142.50 | 146.80 | 146.80 | 0.55% | 781,012 |
| Mar 12, 2026 | 145.00 | 149.30 | 142.30 | 146.00 | 146.00 | -0.68% | 772,886 |
| Mar 11, 2026 | 150.60 | 150.60 | 146.60 | 147.00 | 147.00 | -1.87% | 569,432 |
| Mar 10, 2026 | 152.00 | 153.90 | 149.80 | 149.80 | 149.80 | -0.66% | 787,642 |
| Mar 9, 2026 | 160.80 | 160.80 | 146.20 | 150.80 | 150.80 | -3.33% | 1,371,514 |
| Mar 6, 2026 | 153.70 | 160.60 | 151.20 | 156.00 | 156.00 | 2.70% | 2,057,124 |
| Mar 5, 2026 | 178.20 | 182.00 | 137.00 | 151.90 | 151.90 | -15.00% | 9,735,887 |
| Mar 4, 2026 | 177.80 | 179.60 | 172.90 | 178.70 | 178.70 | 1.88% | 706,153 |
| Mar 3, 2026 | 184.20 | 184.20 | 174.50 | 175.40 | 175.40 | -3.47% | 549,912 |
| Mar 2, 2026 | 185.50 | 190.10 | 181.50 | 181.70 | 181.70 | -3.04% | 1,166,321 |
| 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% | 582,437 |
| 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 |