PageGroup plc (PAGE.L) LSE

204.40

-4.2(-2.01%)

Updated at January 14 03:05PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026222208.6208.6225.8207.23.93M
January 12, 2026232223.4223.4232221.02327,712
January 09, 2026230.2227227230.4222.6380,564
January 08, 2026243.2223.2223.2243.2222.2889,481
January 07, 2026240239.6239.6240.6235.2336,933
January 06, 2026239.4236.8236.8239.4230.8367,264
January 05, 2026229.8235235236.8227651,087
January 02, 2026240.2233.6233.6240.2231217,777
December 31, 2025236235.4235.4237.4234148,727
December 30, 2025240236.2236.2240232.6365,988
December 29, 2025226.4233233236.4225.8296,615
December 24, 2025225.4226.6226.6227.32224.898,270
December 23, 2025225.2225.8225.8227.4224.4227,029
December 22, 2025229225.4225.4229223.8348,367
December 19, 2025225224.8224.8231.2223.82.22M
December 18, 2025231.6230.8230.8233.6228.42.33M
December 17, 2025228.6231.6231.6238.4228.6662,053
December 16, 2025227.6234234237.6227.6466,206
December 15, 2025237.8232232237.8231328,101
December 12, 2025227.8231.2231.2234226.61490,701
December 11, 2025229.8227227229.8223.4464,906
December 10, 2025224.2224224225.89223608,847
December 09, 2025222.8224.4224.4228.8222.81.33M
December 08, 2025235.8227.2227.2237.4226.6643,517
December 05, 2025235.2236236238.6234.61.25M
December 04, 2025232.6237.8237.8239.2232.6641,576
December 03, 2025228.8235.2235.2237.6228.81.35M
December 02, 2025243.6235.2235.2243.6233.81.24M
December 01, 2025247.4237237247.4234.2717,413
November 28, 2025246.4241.2241.2249.4240.4676,576
November 27, 2025243242.4242.4243236.61.23M
November 26, 2025236.4236.8236.8242.8236.4615,025
November 25, 2025231.6241241242.2231.62.74M
November 24, 2025228.6236236237.8228.6675,430
November 21, 2025235.6233.8233.8235.6223.4490,263
November 20, 2025237.8227.8227.8237.8227.8966,592
November 19, 2025235.2231231235.2229.6823,269
November 18, 2025231230.8230.8233.4228.61.87M
November 17, 2025236235.6235.6238.4234382,991
November 14, 2025246.8237.4237.4246.8233.8643,266
November 13, 2025239.2241241242.4238.8930,494
November 12, 2025243.6241241243.6240385,720
November 11, 2025240.6241.6241.6242.22351.15M
November 10, 2025230.6235.6235.6238.6230.6421,063
November 07, 2025235.2234234235.6232.8468,977
November 06, 2025233.2234.8234.8237.8232.7773,705
November 05, 2025237.4235235238.2231.4850,227
November 04, 2025229.8232232234229.8641,202
November 03, 2025231.2235235238.8231.2985,055
October 31, 2025234.4236236237.4234.41.06M
October 30, 2025238.6234.4234.4240.8234.42.5M
October 29, 2025236.8239.8239.8242.2236.82.76M
October 28, 2025252240.8240.8252240.6932,493
October 27, 2025250.6245.4245.4250.6245.2974,928
October 24, 2025248.6248.2248.2250.2246.8194,844
October 23, 2025252.2248248252.2246311,548
October 22, 2025242245.6245.6247.2235.81.34M
October 21, 2025242.2241241242.2235.81.12M
October 20, 2025245240.2240.2245238.4905,167
October 17, 2025232.8241241243.6232.8576,774
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved