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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	228.4	228.2	228.2	231	225	437,016
September 10, 2025	226.2	227	227	232.4	224.6	961,870
September 09, 2025	231	230.4	230.4	235.2	229.8	557,941
September 08, 2025	225	231	231	231.4	225	493,001
September 05, 2025	230.52	229.4	229.4	232.8	226.6	266,017
September 04, 2025	232.6	229	229	232.6	226.6	269,065
September 03, 2025	227	227	227	229.6	224	487,416
September 02, 2025	242.8	225	225	242.8	225	2.73M
September 01, 2025	239.4	236.6	236.6	239.6	235.2	300,701
August 29, 2025	233.6	236.6	236.6	244.6	233.6	473,329
August 28, 2025	240.2	240	240	247.4	239	1.62M
August 27, 2025	259.4	247.8	242.44	259.4	246.8	860,130
August 26, 2025	260	252.8	247.33	260	251.8	719,703
August 22, 2025	255	258	252.42	258	254	1.62M
August 21, 2025	263.6	253.8	248.31	264.4	253.6	952,949
August 20, 2025	261	262	256.33	263	257.4	374,218
August 19, 2025	253.6	261.6	255.94	263.8	253.6	702,254
August 18, 2025	262.8	260.2	254.57	264.4	255.4	656,449
August 15, 2025	264.4	262.2	262.2	268.6	261.2	391,407
August 14, 2025	262	263.6	263.6	264.2	261	514,663
August 13, 2025	261.2	261.6	261.6	269.4	256.8	1M
August 12, 2025	242	267.2	267.2	282.2	240	852,388
August 11, 2025	272	268	268	274.2	268	653,939
August 08, 2025	271.58	272.8	272.8	273.8	268.2	257,851
August 07, 2025	260.6	272.4	272.4	275.4	260.6	314,763
August 06, 2025	265.4	267	267	268.2	264.4	253,389
August 05, 2025	258	265.2	265.2	266.4	258	233,316
August 04, 2025	253.8	260.8	260.8	261.6	253.2	292,030
August 01, 2025	262	258.2	258.2	263.8	258.2	744,032
July 31, 2025	265	266	266	269.4	265	563,409
July 30, 2025	268.6	267	267	271.2	265.4	232,446
July 29, 2025	281.8	269.8	269.8	281.8	266.4	343,860
July 28, 2025	288	279.4	279.4	290	279.4	629,091
July 25, 2025	274	285	285	287.6	274	296,706
July 24, 2025	264.6	279.8	279.8	281.8	264.6	416,412
July 23, 2025	271	271.4	271.4	273	267.4	339,232
July 22, 2025	271.2	265.8	265.8	271.2	262.3	254,802
July 21, 2025	269.6	266.4	266.4	269.6	264.6	527,654
July 18, 2025	267.6	265.4	265.4	272	265	187,621
July 17, 2025	270.6	265	265	273.82	264.6	380,037
July 16, 2025	272.2	270	270	275	270	429,195
July 15, 2025	274.4	273.4	273.4	281.6	268	387,812
July 14, 2025	264.6	273	273	275	264.6	435,684
July 11, 2025	259.4	270.4	270.4	272.2	259.4	729,116
July 10, 2025	270	266	266	278.4	254.6	786,394
July 09, 2025	267.2	268	268	272.2	264.2	495,285
July 08, 2025	268	266.8	266.8	268	258	668,713
July 07, 2025	268	262.2	262.2	268	260.4	234,168
July 04, 2025	262.2	263.8	263.8	269	262.2	270,915

PageGroup plc (PAGE.L) LSE