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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	194.9	196.2	196.2	201.8	194.9	1.37M
February 19, 2026	204.6	198	198	204.6	197.3	979,733
February 18, 2026	196.7	200	200	200.6	193.3	1.18M
February 17, 2026	192	196.7	196.7	199.8	191.7	1.01M
February 16, 2026	202	197.3	197.3	204.4	196	1.27M
February 13, 2026	201.8	201	201	204.2	200.2	1.71M
February 12, 2026	207.8	201.8	201.8	207.8	199	899,859
February 11, 2026	210.6	201	201	212.4	201	740,595
February 10, 2026	208.8	213.4	213.4	213.4	206.2	305,277
February 09, 2026	210.6	206.2	206.2	215.2	203	1.25M
February 06, 2026	203	209.8	209.8	211.2	202.2	445,046
February 05, 2026	211.6	207.2	207.2	211.6	203.2	604,823
February 04, 2026	200.4	206.8	206.8	208.8	199.1	644,645
February 03, 2026	204.2	199.2	199.2	206	199.2	1.14M
February 02, 2026	211.8	205.2	205.2	211.8	204.4	642,291
January 30, 2026	201	205.4	205.4	208	201	471,912
January 29, 2026	209	201.2	201.2	209	200.2	404,655
January 28, 2026	203.4	204.2	204.2	205.8	198.01	614,855
January 27, 2026	199.1	198.4	198.4	202	195	337,633
January 26, 2026	200	198.7	198.7	203.8	198.22	363,197
January 23, 2026	208.4	203.8	203.8	208.4	200.3	371,529
January 22, 2026	195.9	204	204	204	194.4	439,605
January 21, 2026	193.2	194.6	194.6	196.4	190.4	396,698
January 20, 2026	201.68	193.1	193.1	202	189.8	1.21M
January 19, 2026	207.4	199.3	199.3	211.4	199.3	523,447
January 16, 2026	207	209	209	211.2	206.2	576,520
January 15, 2026	210.6	208.4	208.4	210.6	205	998,031
January 14, 2026	205	205.8	205.8	209.6	201.2	2.43M
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

PageGroup plc (PAGE.L) LSE