tiprankstipranks
PageGroup plc (GB:PAGE)
:PAGE
UK Market

PageGroup (PAGE) Historical Prices

Compare
18 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2025
308.60
308.60
294.20
296.60
296.60
-1.40%
283,909
0.39
Apr 01, 2025
297.80
308.80
297.80
300.80
300.80
-0.99%
394,577
0.55
Mar 31, 2025
323.80
323.80
302.80
303.80
303.80
-5.18%
744,285
1.05
Mar 28, 2025
333.00
333.00
318.60
320.40
320.40
-1.72%
308,242
0.44
Mar 27, 2025
317.80
326.00
317.40
326.00
326.00
+0.25%
362,107
0.52
Mar 26, 2025
330.00
331.00
325.20
325.20
325.20
-0.43%
273,928
0.39
Mar 25, 2025
318.00
328.60
318.00
326.60
326.60
+0.80%
765,034
1.09
Mar 24, 2025
330.20
332.80
323.00
324.00
324.00
-2.00%
439,216
0.62
Mar 21, 2025
328.20
331.00
328.00
330.60
330.60
-0.84%
2,028,880
2.96
Mar 20, 2025
330.80
342.80
330.80
333.40
333.40
-1.59%
1,247,252
1.83
Mar 19, 2025
349.40
349.40
334.20
338.80
338.80
-0.70%
279,822
0.41
Mar 18, 2025
328.00
341.40
328.00
341.20
341.20
+1.43%
228,275
0.33
Mar 17, 2025
348.00
348.00
335.60
336.40
336.40
-1.12%
513,613
0.76
Mar 14, 2025
313.40
340.20
313.40
340.20
340.20
+6.25%
660,929
0.98
Mar 13, 2025
322.00
322.80
317.75
320.20
320.20
-1.23%
433,049
0.65
Mar 12, 2025
330.00
330.00
321.80
324.20
324.20
+0.43%
558,570
0.84
Mar 11, 2025
332.00
333.00
320.60
322.80
322.80
-1.28%
1,176,498
1.80
Mar 10, 2025
340.40
340.40
325.40
327.00
327.00
-1.33%
1,061,859
1.66
Mar 07, 2025
337.80
337.80
325.00
331.40
331.40
-0.90%
958,946
1.53
Mar 06, 2025
334.80
335.00
313.00
334.40
334.40
+2.77%
479,863
0.77
Mar 05, 2025
323.60
329.20
320.40
325.40
325.40
+3.24%
494,785
0.80
Mar 04, 2025
327.40
327.40
315.00
315.20
315.20
-2.05%
673,757
1.10
Mar 03, 2025
318.20
325.60
318.20
321.80
321.80
+0.88%
746,673
1.24
Feb 28, 2025
315.00
321.60
315.00
319.00
319.00
-0.62%
1,642,048
2.84
Feb 27, 2025
319.80
325.20
319.20
321.00
321.00
-1.95%
703,590
1.24
Feb 26, 2025
323.40
336.00
323.40
327.40
327.40
+1.24%
457,958
0.80
Feb 25, 2025
319.60
327.40
319.60
323.40
323.40
-0.06%
2,105,123
3.82
Feb 24, 2025
319.20
327.40
319.20
323.60
323.60
-0.43%
279,146
0.51
Feb 21, 2025
329.40
332.40
324.80
325.00
325.00
-0.12%
335,230
0.61
Feb 20, 2025
330.60
333.00
324.40
325.40
325.40
-0.25%
416,846
0.76
Feb 19, 2025
328.00
331.80
325.40
326.20
326.20
-1.51%
1,699,788
3.22
Feb 18, 2025
337.40
337.40
325.60
331.20
331.20
+0.36%
553,296
1.05
Feb 17, 2025
333.60
333.60
327.60
330.00
330.00
0.00%
2,008,854
4.05
Feb 14, 2025
336.40
336.40
325.60
330.00
330.00
+0.73%
274,082
0.55
Feb 13, 2025
326.60
330.20
323.00
327.60
327.60
+1.36%
358,200
0.72
Feb 12, 2025
327.60
330.40
321.40
323.20
323.20
-0.98%
514,954
1.04
Feb 11, 2025
330.40
330.40
321.40
326.40
326.40
+0.87%
426,258
0.87
Feb 10, 2025
333.20
333.20
316.80
323.60
323.60
-0.74%
1,288,885
2.72
Feb 07, 2025
324.80
336.40
324.80
326.00
326.00
-1.87%
568,075
1.21
Feb 06, 2025
327.60
335.40
327.20
332.20
332.20
+1.40%
245,643
0.51
Feb 05, 2025
326.00
329.00
321.20
327.60
327.60
+0.12%
524,124
1.05
Feb 04, 2025
323.40
328.40
321.40
327.20
327.20
+0.74%
594,266
1.20
Feb 03, 2025
329.00
329.00
317.20
324.80
324.80
-0.85%
1,194,562
2.50
Jan 31, 2025
319.80
328.60
319.80
327.60
327.60
+0.43%
899,093
1.90
Jan 30, 2025
327.40
328.60
322.20
326.20
326.20
+0.74%
315,042
0.63
Jan 29, 2025
332.20
332.20
322.20
323.80
323.80
-0.49%
275,437
0.53
Jan 28, 2025
312.40
325.80
312.40
325.40
325.40
+1.75%
1,037,050
2.05
Jan 27, 2025
321.00
323.20
316.80
319.80
319.80
-0.19%
1,518,862
3.11
Jan 24, 2025
303.80
321.20
303.80
320.40
320.40
+2.76%
541,007
1.12
Jan 23, 2025
309.00
317.00
308.80
311.80
311.80
-0.64%
953,337
2.02
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis