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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	243.2	240	240	248.4	235.4	535,506
October 15, 2025	237	241.8	241.8	259.97	237	919,303
October 14, 2025	230	233.8	233.8	236.8	230	3.45M
October 13, 2025	230.2	234.4	234.4	239.6	228.6	569,520
October 10, 2025	239.6	235	235	241.6	234	546,023
October 09, 2025	239.2	237.6	237.6	239.2	233.4	372,432
October 08, 2025	232.4	234.8	234.8	234.8	230.2	234,654
October 07, 2025	236	232.2	232.2	236	230.2	294,112
October 06, 2025	233.6	234	234	237.1	230.6	520,981
October 03, 2025	232.6	236.8	236.8	238	230.6	272,836
October 02, 2025	227.2	230.6	230.6	233.4	227.2	229,504
October 01, 2025	230	229.2	229.2	231.8	227.8	515,837
September 30, 2025	229	228.2	228.2	229.8	227.2	375,801
September 29, 2025	229.4	229	229	231	227.6	488,166
September 26, 2025	233	228	228	233	226.4	372,764
September 25, 2025	233.8	226.4	226.4	233.8	226.2	358,075
September 24, 2025	225.8	229	229	231.2	222.4	252,592
September 23, 2025	220.2	224	224	226.63	219.4	380,500
September 22, 2025	220.8	219.4	219.4	223.4	217.8	416,474
September 19, 2025	226.6	221.6	221.6	226.6	220.8	1.87M
September 18, 2025	224.6	224.2	224.2	226.8	223	829,105
September 17, 2025	220	224.6	224.6	226.22	220	838,583
September 16, 2025	223.8	221.8	221.8	226	220.4	748,203
September 15, 2025	228.8	228.2	228.2	232.2	227.6	448,605
September 12, 2025	233.8	227	227	233.8	226.2	430,092

PageGroup plc (PAGE.L) LSE