PageGroup plc (LON:PAGE)
London
· Delayed Price · Currency is GBP · Price in GBX 150.80
-5.20 (-3.33%)
Mar 9, 2026, 4:47 PM GMT
PageGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 160.80 | 160.80 | 146.20 | 150.20 | - | -3.72% | 291,713 |
| Mar 6, 2026 | 153.70 | 160.60 | 151.20 | 156.00 | 156.00 | 2.70% | 2,057,124 |
| Mar 5, 2026 | 178.20 | 182.00 | 137.00 | 151.90 | 151.90 | -15.00% | 9,735,887 |
| Mar 4, 2026 | 177.80 | 179.60 | 172.90 | 178.70 | 178.70 | 1.88% | 706,153 |
| Mar 3, 2026 | 184.20 | 184.20 | 174.50 | 175.40 | 175.40 | -3.47% | 549,912 |
| Mar 2, 2026 | 185.50 | 187.00 | 181.50 | 181.70 | 181.70 | -3.04% | 1,166,332 |
| Feb 27, 2026 | 192.30 | 195.40 | 186.50 | 187.40 | 187.40 | -2.90% | 813,971 |
| Feb 26, 2026 | 191.80 | 193.00 | 185.10 | 193.00 | 193.00 | 3.21% | 574,996 |
| Feb 25, 2026 | 192.20 | 192.20 | 186.00 | 187.00 | 187.00 | 0.11% | 396,962 |
| Feb 24, 2026 | 193.00 | 193.10 | 186.80 | 186.80 | 186.80 | -1.63% | 570,389 |
| Feb 23, 2026 | 203.20 | 203.20 | 188.50 | 189.90 | 189.90 | -3.21% | 478,505 |
| Feb 20, 2026 | 194.90 | 201.80 | 194.90 | 196.20 | 196.20 | -0.91% | 1,366,204 |
| Feb 19, 2026 | 204.60 | 204.60 | 197.30 | 198.00 | 198.00 | -1.00% | 979,733 |
| Feb 18, 2026 | 196.70 | 200.60 | 193.30 | 200.00 | 200.00 | 1.68% | 1,180,622 |
| Feb 17, 2026 | 192.00 | 199.80 | 191.70 | 196.70 | 196.70 | -0.30% | 1,013,839 |
| Feb 16, 2026 | 202.00 | 204.40 | 196.00 | 197.30 | 197.30 | -1.84% | 1,267,342 |
| Feb 13, 2026 | 201.80 | 204.20 | 200.20 | 201.00 | 201.00 | -0.40% | 1,709,881 |
| Feb 12, 2026 | 207.80 | 207.80 | 199.00 | 201.80 | 201.80 | 0.40% | 899,860 |
| Feb 11, 2026 | 210.60 | 212.40 | 201.00 | 201.00 | 201.00 | -5.81% | 740,602 |
| Feb 10, 2026 | 208.80 | 213.40 | 206.20 | 213.40 | 213.40 | 3.49% | 305,277 |
| Feb 9, 2026 | 210.60 | 215.20 | 203.00 | 206.20 | 206.20 | -1.72% | 1,245,270 |
| Feb 6, 2026 | 203.00 | 211.20 | 202.20 | 209.80 | 209.80 | 1.25% | 445,046 |
| Feb 5, 2026 | 211.60 | 211.60 | 203.20 | 207.20 | 207.20 | 0.19% | 604,823 |
| Feb 4, 2026 | 200.40 | 208.80 | 199.10 | 206.80 | 206.80 | 3.82% | 644,644 |
| Feb 3, 2026 | 204.20 | 206.00 | 199.20 | 199.20 | 199.20 | -2.92% | 1,144,469 |
| Feb 2, 2026 | 211.80 | 211.80 | 204.40 | 205.20 | 205.20 | -0.10% | 642,291 |
| Jan 30, 2026 | 201.00 | 208.00 | 201.00 | 205.40 | 205.40 | 2.09% | 471,915 |
| Jan 29, 2026 | 209.00 | 209.00 | 200.20 | 201.20 | 201.20 | -1.47% | 404,656 |
| Jan 28, 2026 | 203.40 | 205.80 | 199.30 | 204.20 | 204.20 | 2.92% | 614,855 |
| Jan 27, 2026 | 199.10 | 202.00 | 195.00 | 198.40 | 198.40 | -0.15% | 337,630 |
| Jan 26, 2026 | 200.00 | 202.80 | 198.50 | 198.70 | 198.70 | -2.50% | 363,193 |
| Jan 23, 2026 | 208.40 | 208.40 | 200.30 | 203.80 | 203.80 | -0.10% | 449,293 |
| Jan 22, 2026 | 195.90 | 204.00 | 194.40 | 204.00 | 204.00 | 4.83% | 467,851 |
| Jan 21, 2026 | 193.20 | 196.40 | 190.40 | 194.60 | 194.60 | 0.78% | 396,691 |
| Jan 20, 2026 | 201.20 | 202.00 | 189.80 | 193.10 | 193.10 | -3.11% | 1,209,511 |
| Jan 19, 2026 | 207.40 | 211.40 | 199.30 | 199.30 | 199.30 | -4.64% | 523,447 |
| Jan 16, 2026 | 207.00 | 211.20 | 206.20 | 209.00 | 209.00 | 0.29% | 576,523 |
| Jan 15, 2026 | 210.60 | 210.60 | 205.00 | 208.40 | 208.40 | 1.26% | 998,032 |
| Jan 14, 2026 | 205.00 | 209.60 | 201.20 | 205.80 | 205.80 | -1.34% | 2,428,001 |
| Jan 13, 2026 | 222.00 | 225.80 | 207.20 | 208.60 | 208.60 | -6.62% | 3,932,534 |
| Jan 12, 2026 | 232.00 | 232.00 | 221.02 | 223.40 | 223.40 | -1.59% | 327,713 |
| Jan 9, 2026 | 230.20 | 230.40 | 222.60 | 227.00 | 227.00 | 1.70% | 380,565 |
| Jan 8, 2026 | 243.20 | 243.20 | 222.20 | 223.20 | 223.20 | -6.84% | 889,481 |
| Jan 7, 2026 | 240.00 | 240.60 | 235.20 | 239.60 | 239.60 | 1.18% | 336,933 |
| Jan 6, 2026 | 239.40 | 239.40 | 230.80 | 236.80 | 236.80 | 0.77% | 367,259 |
| Jan 5, 2026 | 229.80 | 236.00 | 227.00 | 235.00 | 235.00 | 0.60% | 651,082 |
| Jan 2, 2026 | 240.20 | 240.20 | 231.00 | 233.60 | 233.60 | -0.76% | 217,786 |
| Dec 31, 2025 | 236.00 | 237.40 | 234.00 | 235.40 | 235.40 | -0.34% | 148,728 |
| Dec 30, 2025 | 240.00 | 240.00 | 232.60 | 236.20 | 236.20 | 1.37% | 365,989 |
| Dec 29, 2025 | 226.40 | 236.40 | 225.80 | 233.00 | 233.00 | 2.82% | 296,623 |
| Dec 24, 2025 | 225.40 | 227.00 | 225.40 | 226.60 | 226.60 | 0.35% | 98,270 |
| Dec 23, 2025 | 225.20 | 227.40 | 224.40 | 225.80 | 225.80 | 0.18% | 227,030 |
| Dec 22, 2025 | 229.00 | 229.00 | 223.80 | 225.40 | 225.40 | 0.27% | 348,372 |
| Dec 19, 2025 | 225.00 | 231.20 | 223.80 | 224.80 | 224.80 | -2.60% | 2,222,108 |
| Dec 18, 2025 | 231.20 | 233.60 | 227.40 | 230.80 | 230.80 | -0.35% | 2,327,196 |
| Dec 17, 2025 | 228.60 | 238.40 | 228.60 | 231.60 | 231.60 | -1.03% | 662,054 |
| Dec 16, 2025 | 227.60 | 237.60 | 227.60 | 234.00 | 234.00 | 0.86% | 466,206 |
| Dec 15, 2025 | 237.80 | 237.80 | 231.00 | 232.00 | 232.00 | 0.35% | 328,102 |
| Dec 12, 2025 | 227.80 | 234.00 | 227.60 | 231.20 | 231.20 | 1.85% | 490,701 |
| Dec 11, 2025 | 229.80 | 229.80 | 223.40 | 227.00 | 227.00 | 1.34% | 464,906 |
| Dec 10, 2025 | 224.20 | 225.89 | 223.00 | 224.00 | 224.00 | -0.18% | 608,846 |
| Dec 9, 2025 | 222.80 | 228.80 | 222.80 | 224.40 | 224.40 | -1.23% | 1,334,907 |
| Dec 8, 2025 | 235.80 | 237.40 | 226.60 | 227.20 | 227.20 | -3.73% | 643,514 |
| Dec 5, 2025 | 235.20 | 238.60 | 234.60 | 236.00 | 236.00 | -0.76% | 1,250,686 |
| Dec 4, 2025 | 232.60 | 239.20 | 232.60 | 237.80 | 237.80 | 1.11% | 641,576 |
| Dec 3, 2025 | 228.80 | 237.20 | 228.80 | 235.20 | 235.20 | - | 1,346,927 |
| Dec 2, 2025 | 243.60 | 243.60 | 233.80 | 235.20 | 235.20 | -0.76% | 1,147,112 |
| Dec 1, 2025 | 247.40 | 247.40 | 234.20 | 237.00 | 237.00 | -1.74% | 717,412 |
| Nov 28, 2025 | 246.40 | 246.40 | 240.40 | 241.20 | 241.20 | -0.50% | 676,546 |
| Nov 27, 2025 | 243.00 | 243.00 | 236.60 | 242.40 | 242.40 | 2.36% | 1,230,106 |
| Nov 26, 2025 | 236.40 | 242.80 | 236.40 | 236.80 | 236.80 | -1.74% | 615,025 |
| Nov 25, 2025 | 231.60 | 242.20 | 231.60 | 241.00 | 241.00 | 2.12% | 2,741,697 |
| Nov 24, 2025 | 228.60 | 237.80 | 228.60 | 236.00 | 236.00 | 0.94% | 675,431 |
| Nov 21, 2025 | 235.60 | 235.60 | 223.40 | 233.80 | 233.80 | 2.63% | 490,262 |
| Nov 20, 2025 | 237.80 | 237.80 | 227.80 | 227.80 | 227.80 | -1.39% | 966,592 |
| Nov 19, 2025 | 235.20 | 235.20 | 229.60 | 231.00 | 231.00 | 0.09% | 823,268 |
| Nov 18, 2025 | 231.00 | 233.40 | 228.60 | 230.80 | 230.80 | -2.04% | 1,870,942 |
| Nov 17, 2025 | 236.00 | 238.40 | 234.00 | 235.60 | 235.60 | -0.76% | 382,992 |
| Nov 14, 2025 | 246.80 | 246.80 | 233.80 | 237.40 | 237.40 | -1.49% | 643,266 |
| Nov 13, 2025 | 239.20 | 242.40 | 238.80 | 241.00 | 241.00 | - | 930,495 |
| Nov 12, 2025 | 243.60 | 243.60 | 240.00 | 241.00 | 241.00 | -0.25% | 385,720 |
| Nov 11, 2025 | 240.60 | 242.20 | 235.00 | 241.60 | 241.60 | 2.55% | 1,148,032 |
| Nov 10, 2025 | 230.60 | 238.60 | 230.60 | 235.60 | 235.60 | 0.68% | 421,063 |
| Nov 7, 2025 | 235.20 | 235.60 | 232.80 | 234.00 | 234.00 | -0.34% | 468,979 |
| Nov 6, 2025 | 233.20 | 237.80 | 232.70 | 234.80 | 234.80 | -0.09% | 773,706 |
| Nov 5, 2025 | 237.40 | 238.20 | 231.40 | 235.00 | 235.00 | 1.29% | 850,227 |
| Nov 4, 2025 | 229.80 | 234.00 | 229.80 | 232.00 | 232.00 | -1.28% | 641,201 |
| Nov 3, 2025 | 231.20 | 238.80 | 231.20 | 235.00 | 235.00 | -0.42% | 985,055 |
| Oct 31, 2025 | 234.40 | 237.40 | 234.40 | 236.00 | 236.00 | 0.68% | 1,061,967 |
| Oct 30, 2025 | 238.60 | 240.80 | 234.40 | 234.40 | 234.40 | -2.25% | 2,500,205 |
| Oct 29, 2025 | 236.80 | 242.20 | 236.80 | 239.80 | 239.80 | -0.42% | 1,144,617 |
| Oct 28, 2025 | 252.00 | 252.00 | 240.60 | 240.80 | 240.80 | -1.87% | 932,493 |
| Oct 27, 2025 | 247.80 | 253.40 | 245.20 | 245.40 | 245.40 | -1.13% | 974,928 |
| Oct 24, 2025 | 248.60 | 250.20 | 246.80 | 248.20 | 248.20 | 0.08% | 194,845 |
| Oct 23, 2025 | 252.20 | 252.20 | 246.00 | 248.00 | 248.00 | 0.98% | 311,547 |
| Oct 22, 2025 | 242.00 | 247.20 | 235.80 | 245.60 | 245.60 | 1.91% | 1,339,006 |
| Oct 21, 2025 | 239.80 | 242.20 | 235.80 | 241.00 | 241.00 | 0.33% | 1,120,809 |
| Oct 20, 2025 | 245.00 | 245.00 | 238.40 | 240.20 | 240.20 | -0.33% | 905,167 |
| Oct 17, 2025 | 232.80 | 243.60 | 232.80 | 241.00 | 241.00 | 0.42% | 576,774 |
| Oct 16, 2025 | 243.20 | 248.40 | 235.40 | 240.00 | 240.00 | -0.74% | 535,506 |