Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 385.00 | 385.00 | 371.80 | 371.80 | 337.67 | 829,835 |
| 2024-09-04 | 380.00 | 382.02 | 374.20 | 378.20 | 343.49 | 479,630 |
| 2024-09-03 | 390.80 | 390.80 | 378.60 | 379.00 | 344.21 | 243,357 |
| 2024-09-02 | 388.00 | 391.80 | 382.60 | 388.40 | 352.75 | 1,635,136 |
| 2024-08-30 | 394.60 | 394.60 | 386.60 | 388.00 | 352.39 | 604,282 |
| 2024-08-29 | 399.20 | 401.80 | 390.80 | 390.80 | 354.93 | 1,847,237 |
| 2024-08-28 | 404.60 | 411.66 | 401.00 | 404.00 | 362.05 | 256,694 |
| 2024-08-27 | 404.80 | 411.60 | 402.40 | 406.20 | 364.02 | 459,661 |
| 2024-08-23 | 401.00 | 404.60 | 398.20 | 404.00 | 362.05 | 236,543 |
| 2024-08-22 | 397.00 | 410.20 | 397.00 | 401.80 | 360.08 | 1,126,730 |
| 2024-08-21 | 396.60 | 400.20 | 394.80 | 400.20 | 358.64 | 443,727 |
| 2024-08-20 | 390.20 | 400.40 | 390.20 | 396.20 | 355.06 | 210,254 |
| 2024-08-19 | 380.20 | 399.40 | 373.80 | 399.40 | 357.93 | 230,050 |
| 2024-08-16 | 398.20 | 398.40 | 393.80 | 395.00 | 353.98 | 195,036 |
| 2024-08-15 | 388.60 | 403.60 | 388.60 | 397.80 | 356.49 | 420,787 |
| 2024-08-14 | 388.60 | 403.60 | 388.60 | 396.00 | 354.88 | 624,410 |
| 2024-08-13 | 392.00 | 398.20 | 389.96 | 397.00 | 355.78 | 503,595 |
| 2024-08-12 | 405.00 | 405.00 | 393.00 | 393.00 | 352.19 | 496,597 |
| 2024-08-09 | 400.60 | 411.40 | 398.60 | 400.00 | 358.47 | 338,366 |
| 2024-08-08 | 399.00 | 406.73 | 391.80 | 400.00 | 358.47 | 596,782 |
| 2024-08-07 | 402.80 | 408.80 | 402.00 | 406.60 | 364.38 | 243,915 |
| 2024-08-06 | 395.00 | 409.20 | 395.00 | 404.20 | 362.23 | 386,972 |
| 2024-08-05 | 403.00 | 404.40 | 387.00 | 400.80 | 359.18 | 515,861 |
| 2024-08-02 | 410.80 | 419.20 | 404.20 | 410.80 | 368.14 | 451,269 |
| 2024-08-01 | 430.00 | 434.40 | 419.60 | 424.60 | 380.51 | 575,829 |
| 2024-07-31 | 419.40 | 431.00 | 419.40 | 426.60 | 382.30 | 715,505 |
| 2024-07-30 | 407.60 | 429.40 | 407.60 | 423.00 | 379.08 | 365,378 |
| 2024-07-29 | 429.40 | 434.80 | 414.60 | 414.60 | 371.55 | 346,357 |
| 2024-07-26 | 419.80 | 435.00 | 410.60 | 431.40 | 386.61 | 208,608 |
| 2024-07-25 | 418.00 | 421.00 | 406.40 | 421.00 | 377.28 | 311,346 |
| 2024-07-24 | 408.60 | 420.40 | 408.60 | 418.00 | 374.60 | 189,540 |
| 2024-07-23 | 417.00 | 421.34 | 415.20 | 416.20 | 372.98 | 126,606 |
| 2024-07-22 | 411.60 | 421.20 | 407.80 | 421.20 | 377.46 | 188,138 |
| 2024-07-19 | 414.40 | 428.20 | 409.20 | 410.00 | 367.43 | 98,454 |
| 2024-07-18 | 417.00 | 423.00 | 413.40 | 418.00 | 374.60 | 289,161 |
| 2024-07-17 | 424.40 | 431.80 | 413.20 | 416.00 | 372.80 | 208,076 |
| 2024-07-16 | 407.20 | 424.20 | 407.20 | 423.80 | 379.79 | 643,992 |
| 2024-07-15 | 418.20 | 422.80 | 412.40 | 418.60 | 375.13 | 246,427 |
| 2024-07-12 | 423.60 | 428.80 | 413.20 | 422.60 | 378.72 | 312,410 |
| 2024-07-11 | 404.40 | 424.60 | 400.60 | 424.60 | 380.51 | 659,530 |
| 2024-07-10 | 403.40 | 407.20 | 390.20 | 404.40 | 362.41 | 508,898 |
| 2024-07-09 | 360.00 | 409.20 | 360.00 | 405.80 | 363.66 | 1,382,581 |
| 2024-07-08 | 426.00 | 429.20 | 422.20 | 422.60 | 378.72 | 298,548 |
| 2024-07-05 | 422.00 | 438.20 | 422.00 | 425.80 | 381.59 | 587,252 |
| 2024-07-04 | 433.40 | 433.40 | 425.00 | 425.40 | 381.23 | 172,133 |
| 2024-07-03 | 417.00 | 425.20 | 415.40 | 423.80 | 379.79 | 417,087 |
| 2024-07-02 | 409.60 | 423.00 | 409.40 | 415.80 | 372.62 | 758,188 |
| 2024-07-01 | 424.80 | 427.40 | 410.80 | 410.80 | 368.14 | 790,093 |
| 2024-06-28 | 437.80 | 437.80 | 424.80 | 425.40 | 381.23 | 419,733 |
| 2024-06-27 | 419.60 | 433.20 | 416.80 | 431.00 | 386.25 | 202,137 |
| 2024-06-26 | 456.80 | 456.80 | 422.00 | 429.00 | 384.45 | 771,742 |
| 2024-06-25 | 454.80 | 457.20 | 451.60 | 452.00 | 405.07 | 331,371 |
| 2024-06-24 | 448.40 | 456.60 | 442.80 | 456.60 | 409.19 | 374,275 |
| 2024-06-21 | 441.20 | 447.80 | 439.80 | 444.80 | 398.61 | 1,044,511 |
| 2024-06-20 | 444.60 | 444.80 | 439.40 | 441.20 | 395.39 | 173,232 |
| 2024-06-19 | 442.80 | 445.83 | 440.00 | 441.20 | 395.39 | 260,873 |
| 2024-06-18 | 436.00 | 445.40 | 434.20 | 445.40 | 399.15 | 301,155 |
| 2024-06-17 | 429.60 | 436.40 | 422.96 | 434.80 | 389.65 | 330,595 |
| 2024-06-14 | 442.00 | 442.00 | 427.60 | 432.00 | 387.14 | 230,345 |
| 2024-06-13 | 431.80 | 440.80 | 431.80 | 436.80 | 391.44 | 224,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0146 GBP |
| 2026-05-14 | 0.0321 GBP |
| 2025-08-28 | 0.0536 GBP |
| 2025-05-15 | 0.1175 GBP |
| 2024-08-29 | 0.0536 GBP |
| 2024-05-16 | 0.1124 GBP |
| 2023-08-31 | 0.2100 GBP |
| 2023-05-18 | 0.1076 GBP |
| 2022-09-01 | 0.3162 GBP |
| 2022-05-19 | 0.1030 GBP |
| 2021-09-02 | 0.3141 GBP |
| 2020-05-21 | 0.0940 GBP |
| 2019-09-05 | 0.1703 GBP |
| 2019-05-16 | 0.0900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.