UK markets open in 1 hour 57 minutes
NIKKEI 225
38,377.54 -28.12 (-0.07%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.17 -0.76 (-0.93%) GOLD FUTURES
2,294.70 -8.20 (-0.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,294.28 -2,543.05 (-5.00%)
PageGroup plc (PAGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:04PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 443.80 | 458.40 | 446.20 | 446.20 | 446.20 | 606,972 |
| 29 Apr 2024 | 455.40 | 457.00 | 446.80 | 457.00 | 457.00 | 322,087 |
| 26 Apr 2024 | 450.00 | 451.80 | 441.40 | 447.80 | 447.80 | 305,693 |
| 25 Apr 2024 | 439.00 | 449.20 | 439.00 | 445.40 | 445.40 | 262,060 |
| 24 Apr 2024 | 441.00 | 446.80 | 440.60 | 446.80 | 446.80 | 540,563 |
| 23 Apr 2024 | 451.60 | 451.60 | 438.00 | 438.00 | 438.00 | 614,006 |
| 22 Apr 2024 | 451.60 | 451.60 | 441.40 | 442.00 | 442.00 | 340,487 |
| 19 Apr 2024 | 441.60 | 446.40 | 440.00 | 442.00 | 442.00 | 526,750 |
| 18 Apr 2024 | 445.00 | 446.60 | 440.40 | 443.60 | 443.60 | 340,349 |
| 17 Apr 2024 | 435.00 | 442.40 | 435.00 | 441.00 | 441.00 | 716,888 |
| 16 Apr 2024 | 433.40 | 440.40 | 433.40 | 438.00 | 438.00 | 934,032 |
| 15 Apr 2024 | 462.60 | 463.40 | 438.20 | 440.00 | 440.00 | 2,710,681 |
| 12 Apr 2024 | 491.40 | 494.40 | 484.20 | 484.20 | 484.20 | 880,772 |
| 11 Apr 2024 | 485.00 | 491.40 | 485.00 | 490.80 | 490.80 | 638,392 |
| 10 Apr 2024 | 495.40 | 502.00 | 486.00 | 490.00 | 490.00 | 2,207,336 |
| 09 Apr 2024 | 487.00 | 498.00 | 486.60 | 491.00 | 491.00 | 1,781,897 |
| 08 Apr 2024 | 491.60 | 501.00 | 482.00 | 498.40 | 498.40 | 883,574 |
| 05 Apr 2024 | 480.40 | 494.00 | 478.32 | 491.40 | 491.40 | 819,108 |
| 04 Apr 2024 | 462.40 | 487.00 | 460.00 | 485.20 | 485.20 | 1,009,461 |
| 03 Apr 2024 | 435.00 | 451.60 | 435.00 | 450.60 | 450.60 | 824,439 |
| 02 Apr 2024 | 448.60 | 452.80 | 441.60 | 443.00 | 443.00 | 1,213,352 |
| 28 Mar 2024 | 450.80 | 451.40 | 442.80 | 448.60 | 448.60 | 851,137 |
| 27 Mar 2024 | 447.80 | 452.00 | 442.20 | 445.00 | 445.00 | 257,868 |
| 26 Mar 2024 | 444.40 | 447.80 | 440.60 | 447.80 | 447.80 | 247,251 |
| 25 Mar 2024 | 435.80 | 445.80 | 435.80 | 443.60 | 443.60 | 217,722 |
| 22 Mar 2024 | 449.40 | 450.00 | 442.68 | 445.60 | 445.60 | 712,960 |
| 21 Mar 2024 | 447.60 | 448.80 | 440.20 | 447.00 | 447.00 | 401,795 |
| 20 Mar 2024 | 431.00 | 441.40 | 431.00 | 439.00 | 439.00 | 240,291 |
| 19 Mar 2024 | 443.20 | 445.40 | 433.40 | 435.80 | 435.80 | 323,822 |
| 18 Mar 2024 | 439.00 | 449.40 | 439.00 | 445.40 | 445.40 | 144,686 |
| 15 Mar 2024 | 448.00 | 450.20 | 446.00 | 447.80 | 447.80 | 747,249 |
| 14 Mar 2024 | 439.20 | 451.60 | 439.20 | 448.60 | 448.60 | 351,149 |
| 13 Mar 2024 | 453.00 | 456.20 | 448.20 | 449.00 | 449.00 | 1,028,838 |
| 12 Mar 2024 | 451.00 | 459.20 | 448.60 | 454.20 | 454.20 | 422,744 |
| 11 Mar 2024 | 445.40 | 454.60 | 445.40 | 450.20 | 450.20 | 1,957,591 |
| 08 Mar 2024 | 472.80 | 472.80 | 455.00 | 459.00 | 459.00 | 319,495 |
| 07 Mar 2024 | 446.00 | 465.20 | 446.00 | 462.40 | 462.40 | 450,060 |
| 06 Mar 2024 | 442.60 | 458.00 | 442.60 | 457.20 | 457.20 | 371,996 |
| 05 Mar 2024 | 441.60 | 458.40 | 441.60 | 451.20 | 451.20 | 424,009 |
| 04 Mar 2024 | 455.00 | 459.00 | 448.40 | 452.20 | 452.20 | 234,541 |
| 01 Mar 2024 | 462.60 | 462.60 | 448.40 | 458.60 | 458.60 | 236,083 |
| 29 Feb 2024 | 451.60 | 457.80 | 451.20 | 452.40 | 452.40 | 499,472 |
| 28 Feb 2024 | 453.20 | 453.40 | 447.80 | 450.20 | 450.20 | 273,174 |
| 27 Feb 2024 | 448.00 | 453.20 | 445.40 | 453.20 | 453.20 | 411,852 |
| 26 Feb 2024 | 443.40 | 448.80 | 440.00 | 448.40 | 448.40 | 381,870 |
| 23 Feb 2024 | 446.00 | 446.00 | 439.60 | 444.80 | 444.80 | 170,212 |
| 22 Feb 2024 | 433.00 | 448.40 | 433.00 | 446.00 | 446.00 | 262,682 |
| 21 Feb 2024 | 439.40 | 451.40 | 439.40 | 444.40 | 444.40 | 294,532 |
| 20 Feb 2024 | 458.40 | 458.40 | 443.20 | 448.80 | 448.80 | 2,859,431 |
| 19 Feb 2024 | 460.00 | 460.00 | 446.60 | 455.60 | 455.60 | 816,949 |
| 16 Feb 2024 | 449.00 | 451.00 | 447.00 | 450.40 | 450.40 | 162,221 |
| 15 Feb 2024 | 450.00 | 451.00 | 444.00 | 445.60 | 445.60 | 303,089 |
| 14 Feb 2024 | 448.00 | 452.80 | 447.20 | 447.20 | 447.20 | 345,754 |
| 13 Feb 2024 | 454.00 | 454.00 | 445.80 | 449.40 | 449.40 | 597,346 |
| 12 Feb 2024 | 461.20 | 461.20 | 450.40 | 451.40 | 451.40 | 191,898 |
| 09 Feb 2024 | 452.00 | 453.60 | 448.40 | 448.40 | 448.40 | 190,202 |
| 08 Feb 2024 | 460.80 | 460.80 | 452.00 | 452.00 | 452.00 | 549,259 |
| 07 Feb 2024 | 460.80 | 460.80 | 449.60 | 450.00 | 450.00 | 293,795 |
| 06 Feb 2024 | 450.60 | 455.20 | 448.80 | 455.20 | 455.20 | 344,606 |
| 05 Feb 2024 | 465.40 | 465.40 | 450.00 | 450.00 | 450.00 | 194,644 |
| 02 Feb 2024 | 465.20 | 465.20 | 452.20 | 456.60 | 456.60 | 391,398 |
| 01 Feb 2024 | 459.60 | 463.80 | 453.20 | 453.20 | 453.20 | 343,705 |
| 31 Jan 2024 | 450.20 | 461.80 | 450.20 | 458.60 | 458.60 | 274,973 |
| 30 Jan 2024 | 466.00 | 466.00 | 456.40 | 461.00 | 461.00 | 526,450 |
| 29 Jan 2024 | 456.40 | 459.80 | 452.40 | 459.80 | 459.80 | 169,647 |
| 26 Jan 2024 | 452.00 | 460.40 | 445.00 | 457.00 | 457.00 | 250,443 |
| 25 Jan 2024 | 455.60 | 455.60 | 448.20 | 453.00 | 453.00 | 184,109 |
| 24 Jan 2024 | 446.80 | 452.80 | 446.20 | 452.00 | 452.00 | 325,085 |
| 23 Jan 2024 | 460.20 | 460.60 | 445.40 | 447.00 | 447.00 | 708,812 |
| 22 Jan 2024 | 463.60 | 463.60 | 459.00 | 460.20 | 460.20 | 241,421 |
| 19 Jan 2024 | 466.20 | 471.00 | 454.20 | 459.40 | 459.40 | 339,295 |
| 18 Jan 2024 | 463.40 | 463.40 | 450.00 | 462.80 | 462.80 | 617,268 |
| 17 Jan 2024 | 445.00 | 453.60 | 444.00 | 453.60 | 453.60 | 453,648 |
| 16 Jan 2024 | 450.80 | 456.20 | 447.00 | 455.00 | 455.00 | 899,126 |
| 15 Jan 2024 | 446.21 | 455.00 | 439.00 | 455.00 | 455.00 | 699,233 |
| 12 Jan 2024 | 458.40 | 460.40 | 450.80 | 456.40 | 456.40 | 146,109 |
| 11 Jan 2024 | 458.80 | 459.00 | 449.60 | 449.60 | 449.60 | 204,234 |
| 10 Jan 2024 | 458.00 | 458.20 | 452.00 | 455.80 | 455.80 | 725,596 |
| 09 Jan 2024 | 440.00 | 455.80 | 429.60 | 455.80 | 455.80 | 537,634 |
| 08 Jan 2024 | 471.00 | 471.00 | 459.20 | 469.60 | 469.60 | 144,443 |
| 05 Jan 2024 | 473.00 | 474.80 | 458.80 | 466.20 | 466.20 | 744,060 |
| 04 Jan 2024 | 468.20 | 479.60 | 467.20 | 477.40 | 477.40 | 262,753 |
| 03 Jan 2024 | 475.20 | 475.20 | 460.40 | 468.00 | 468.00 | 798,806 |
| 02 Jan 2024 | 480.00 | 492.20 | 478.40 | 481.00 | 481.00 | 207,870 |
| 29 Dec 2023 | 483.20 | 491.40 | 480.20 | 487.00 | 487.00 | 161,549 |
| 28 Dec 2023 | 486.60 | 491.60 | 486.60 | 491.40 | 491.40 | 148,568 |
| 27 Dec 2023 | 498.40 | 498.40 | 485.80 | 488.40 | 488.40 | 171,500 |
| 22 Dec 2023 | 499.40 | 499.40 | 484.00 | 489.40 | 489.40 | 202,629 |
| 21 Dec 2023 | 492.80 | 492.80 | 485.40 | 485.40 | 485.40 | 187,403 |
| 20 Dec 2023 | 487.60 | 494.20 | 486.80 | 489.00 | 489.00 | 398,820 |
| 19 Dec 2023 | 494.80 | 498.40 | 486.60 | 487.00 | 487.00 | 485,946 |
| 18 Dec 2023 | 489.60 | 498.60 | 483.20 | 492.20 | 492.20 | 409,446 |
| 15 Dec 2023 | 496.80 | 500.50 | 484.40 | 487.80 | 487.80 | 1,055,159 |
| 14 Dec 2023 | 486.60 | 502.50 | 479.20 | 495.00 | 495.00 | 1,153,293 |
| 13 Dec 2023 | 478.60 | 485.60 | 471.60 | 485.60 | 485.60 | 602,217 |
| 12 Dec 2023 | 470.60 | 472.20 | 464.60 | 471.00 | 471.00 | 1,092,864 |
| 11 Dec 2023 | 460.20 | 468.20 | 459.20 | 466.20 | 466.20 | 543,539 |
| 08 Dec 2023 | 458.00 | 468.00 | 455.20 | 463.60 | 463.60 | 273,855 |
| 07 Dec 2023 | 459.20 | 464.40 | 451.80 | 456.60 | 456.60 | 280,089 |
| 06 Dec 2023 | 454.00 | 460.00 | 452.60 | 456.80 | 456.80 | 2,176,217 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.