PageGroup plc - PAGE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	222	208.6	208.6	225.8	207.2	3.93M
January 12, 2026	232	223.4	223.4	232	221.02	327,712
January 09, 2026	230.2	227	227	230.4	222.6	380,564
January 08, 2026	243.2	223.2	223.2	243.2	222.2	889,481
January 07, 2026	240	239.6	239.6	240.6	235.2	336,933
January 06, 2026	239.4	236.8	236.8	239.4	230.8	367,264
January 05, 2026	229.8	235	235	236.8	227	651,087
January 02, 2026	240.2	233.6	233.6	240.2	231	217,777
December 31, 2025	236	235.4	235.4	237.4	234	148,727
December 30, 2025	240	236.2	236.2	240	232.6	365,988
December 29, 2025	226.4	233	233	236.4	225.8	296,615
December 24, 2025	225.4	226.6	226.6	227.32	224.8	98,270
December 23, 2025	225.2	225.8	225.8	227.4	224.4	227,029
December 22, 2025	229	225.4	225.4	229	223.8	348,367
December 19, 2025	225	224.8	224.8	231.2	223.8	2.22M
December 18, 2025	231.6	230.8	230.8	233.6	228.4	2.33M
December 17, 2025	228.6	231.6	231.6	238.4	228.6	662,053
December 16, 2025	227.6	234	234	237.6	227.6	466,206
December 15, 2025	237.8	232	232	237.8	231	328,101
December 12, 2025	227.8	231.2	231.2	234	226.61	490,701
December 11, 2025	229.8	227	227	229.8	223.4	464,906
December 10, 2025	224.2	224	224	225.89	223	608,847
December 09, 2025	222.8	224.4	224.4	228.8	222.8	1.33M
December 08, 2025	235.8	227.2	227.2	237.4	226.6	643,517
December 05, 2025	235.2	236	236	238.6	234.6	1.25M
December 04, 2025	232.6	237.8	237.8	239.2	232.6	641,576
December 03, 2025	228.8	235.2	235.2	237.6	228.8	1.35M
December 02, 2025	243.6	235.2	235.2	243.6	233.8	1.24M
December 01, 2025	247.4	237	237	247.4	234.2	717,413
November 28, 2025	246.4	241.2	241.2	249.4	240.4	676,576
November 27, 2025	243	242.4	242.4	243	236.6	1.23M
November 26, 2025	236.4	236.8	236.8	242.8	236.4	615,025
November 25, 2025	231.6	241	241	242.2	231.6	2.74M
November 24, 2025	228.6	236	236	237.8	228.6	675,430
November 21, 2025	235.6	233.8	233.8	235.6	223.4	490,263
November 20, 2025	237.8	227.8	227.8	237.8	227.8	966,592
November 19, 2025	235.2	231	231	235.2	229.6	823,269
November 18, 2025	231	230.8	230.8	233.4	228.6	1.87M
November 17, 2025	236	235.6	235.6	238.4	234	382,991
November 14, 2025	246.8	237.4	237.4	246.8	233.8	643,266
November 13, 2025	239.2	241	241	242.4	238.8	930,494
November 12, 2025	243.6	241	241	243.6	240	385,720
November 11, 2025	240.6	241.6	241.6	242.2	235	1.15M
November 10, 2025	230.6	235.6	235.6	238.6	230.6	421,063
November 07, 2025	235.2	234	234	235.6	232.8	468,977
November 06, 2025	233.2	234.8	234.8	237.8	232.7	773,705
November 05, 2025	237.4	235	235	238.2	231.4	850,227
November 04, 2025	229.8	232	232	234	229.8	641,202
November 03, 2025	231.2	235	235	238.8	231.2	985,055
October 31, 2025	234.4	236	236	237.4	234.4	1.06M
October 30, 2025	238.6	234.4	234.4	240.8	234.4	2.5M
October 29, 2025	236.8	239.8	239.8	242.2	236.8	2.76M
October 28, 2025	252	240.8	240.8	252	240.6	932,493
October 27, 2025	250.6	245.4	245.4	250.6	245.2	974,928
October 24, 2025	248.6	248.2	248.2	250.2	246.8	194,844
October 23, 2025	252.2	248	248	252.2	246	311,548
October 22, 2025	242	245.6	245.6	247.2	235.8	1.34M
October 21, 2025	242.2	241	241	242.2	235.8	1.12M
October 20, 2025	245	240.2	240.2	245	238.4	905,167
October 17, 2025	232.8	241	241	243.6	232.8	576,774

PageGroup plc (PAGE.L) LSE