PageGroup plc (LON:PAGE)
London · Delayed Price · Currency is GBP · Price in GBX 119.40
+1.50 (1.27%)
May 27, 2026, 4:47 PM GMT
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 117.00 | 121.00 | 117.00 | 119.48 | 119.48 | 1.34% | 2,551,291 |
| May 26, 2026 | 118.60 | 120.00 | 117.00 | 117.90 | 117.90 | -0.17% | 1,800,988 |
| May 22, 2026 | 114.70 | 119.40 | 114.70 | 118.10 | 118.10 | 1.46% | 693,541 |
| May 21, 2026 | 111.90 | 118.00 | 111.90 | 116.40 | 116.40 | 1.04% | 1,090,999 |
| May 20, 2026 | 117.00 | 117.00 | 111.90 | 115.20 | 115.20 | -1.03% | 1,961,752 |
| May 19, 2026 | 118.10 | 118.30 | 115.00 | 116.40 | 116.40 | -0.34% | 885,667 |
| May 18, 2026 | 115.20 | 117.50 | 112.70 | 116.80 | 116.80 | 1.13% | 1,502,576 |
| May 15, 2026 | 116.80 | 118.10 | 114.10 | 115.50 | 115.50 | -2.20% | 707,585 |
| May 14, 2026 | 120.50 | 123.60 | 116.55 | 118.10 | 118.10 | -2.79% | 2,540,532 |
| May 13, 2026 | 131.30 | 135.80 | 121.80 | 124.70 | 121.49 | -5.60% | 2,176,702 |
| May 12, 2026 | 132.70 | 135.80 | 132.00 | 132.10 | 128.70 | -3.08% | 825,285 |
| May 11, 2026 | 132.70 | 136.77 | 128.20 | 136.30 | 132.79 | -0.29% | 813,892 |
| May 8, 2026 | 138.50 | 141.20 | 135.40 | 136.70 | 133.18 | -2.22% | 529,811 |
| May 7, 2026 | 135.40 | 142.70 | 133.50 | 139.80 | 136.20 | 4.25% | 1,309,315 |
| May 6, 2026 | 131.50 | 139.60 | 131.00 | 134.10 | 130.65 | 1.21% | 837,497 |
| May 5, 2026 | 132.00 | 136.10 | 131.00 | 132.50 | 129.09 | -0.45% | 565,232 |
| May 1, 2026 | 131.70 | 133.10 | 129.30 | 133.10 | 129.67 | -0.45% | 331,724 |
| Apr 30, 2026 | 133.80 | 134.50 | 128.80 | 133.70 | 130.26 | 1.44% | 877,550 |
| Apr 29, 2026 | 130.90 | 132.00 | 127.80 | 131.80 | 128.41 | 1.62% | 787,191 |
| Apr 28, 2026 | 131.90 | 135.30 | 129.40 | 129.70 | 126.36 | -1.74% | 367,789 |
| Apr 27, 2026 | 130.60 | 133.10 | 128.60 | 132.00 | 128.60 | 1.23% | 399,956 |
| Apr 24, 2026 | 132.40 | 134.20 | 127.20 | 130.40 | 127.04 | -2.25% | 722,256 |
| Apr 23, 2026 | 133.00 | 136.00 | 132.20 | 133.40 | 129.97 | -0.30% | 637,821 |
| Apr 22, 2026 | 139.70 | 141.90 | 133.80 | 133.80 | 130.36 | -4.43% | 562,564 |
| Apr 21, 2026 | 138.00 | 142.50 | 138.00 | 140.00 | 136.40 | -0.36% | 732,080 |
| Apr 20, 2026 | 139.10 | 146.80 | 134.90 | 140.50 | 136.88 | -0.07% | 939,227 |
| Apr 17, 2026 | 134.90 | 143.00 | 134.80 | 140.60 | 136.98 | 3.53% | 1,006,164 |
| Apr 16, 2026 | 136.30 | 139.70 | 134.10 | 135.80 | 132.30 | -0.15% | 3,525,815 |
| Apr 15, 2026 | 138.30 | 138.30 | 133.70 | 136.00 | 132.50 | -0.58% | 839,428 |
| Apr 14, 2026 | 131.00 | 137.20 | 124.10 | 136.80 | 133.28 | 3.25% | 1,911,581 |
| Apr 13, 2026 | 135.50 | 136.00 | 129.80 | 132.50 | 129.09 | -2.14% | 1,676,351 |
| Apr 10, 2026 | 136.00 | 139.90 | 134.10 | 135.40 | 131.91 | - | 1,263,284 |
| Apr 9, 2026 | 140.00 | 140.00 | 134.50 | 135.40 | 131.91 | -3.01% | 1,005,066 |
| Apr 8, 2026 | 140.00 | 146.70 | 139.60 | 139.60 | 136.01 | 4.02% | 1,023,270 |
| Apr 7, 2026 | 135.10 | 137.80 | 133.40 | 134.20 | 130.75 | -0.74% | 656,951 |
| Apr 2, 2026 | 138.40 | 138.40 | 133.40 | 135.20 | 131.72 | -0.81% | 642,959 |
| Apr 1, 2026 | 138.90 | 140.00 | 133.90 | 136.30 | 132.79 | -1.23% | 5,122,419 |
| Mar 31, 2026 | 141.90 | 141.90 | 136.80 | 138.00 | 134.45 | -0.79% | 784,629 |
| Mar 30, 2026 | 134.20 | 139.10 | 134.20 | 139.10 | 135.52 | 2.28% | 2,072,751 |
| Mar 27, 2026 | 138.50 | 138.90 | 135.80 | 136.00 | 132.50 | -2.09% | 552,266 |
| Mar 26, 2026 | 135.50 | 140.20 | 132.70 | 138.90 | 135.32 | 1.83% | 504,186 |
| Mar 25, 2026 | 134.40 | 136.50 | 131.60 | 136.40 | 132.89 | 3.65% | 1,373,446 |
| Mar 24, 2026 | 134.70 | 136.20 | 130.20 | 131.60 | 128.21 | -1.57% | 743,013 |
| Mar 23, 2026 | 130.20 | 138.20 | 127.40 | 133.70 | 130.26 | 0.98% | 1,098,562 |
| Mar 20, 2026 | 136.70 | 137.10 | 131.49 | 132.40 | 128.99 | -1.93% | 3,664,015 |
| Mar 19, 2026 | 136.90 | 139.10 | 133.30 | 135.00 | 131.52 | -3.09% | 1,555,917 |
| Mar 18, 2026 | 143.90 | 145.04 | 137.10 | 139.30 | 135.71 | -1.97% | 960,099 |
| Mar 17, 2026 | 148.20 | 148.20 | 140.60 | 142.10 | 138.44 | -2.00% | 2,800,421 |
| Mar 16, 2026 | 144.40 | 148.10 | 143.60 | 145.00 | 141.27 | -1.23% | 593,553 |
| Mar 13, 2026 | 142.50 | 147.10 | 142.50 | 146.80 | 143.02 | 0.55% | 781,012 |