Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 431.80 | 440.80 | 431.80 | 436.80 | 391.44 | 224,955 |
| 2024-06-12 | 433.40 | 444.20 | 423.20 | 442.80 | 396.82 | 515,454 |
| 2024-06-11 | 448.80 | 448.80 | 428.40 | 428.40 | 383.92 | 650,743 |
| 2024-06-10 | 442.80 | 442.80 | 435.20 | 435.40 | 390.19 | 231,135 |
| 2024-06-07 | 447.40 | 450.80 | 436.20 | 440.00 | 394.31 | 283,501 |
| 2024-06-06 | 451.40 | 456.20 | 450.00 | 453.60 | 406.50 | 287,337 |
| 2024-06-05 | 467.00 | 467.00 | 449.20 | 449.80 | 403.09 | 282,863 |
| 2024-06-04 | 453.40 | 465.80 | 453.40 | 456.20 | 408.83 | 226,958 |
| 2024-06-03 | 451.00 | 468.00 | 451.00 | 464.20 | 416.00 | 302,155 |
| 2024-05-31 | 455.20 | 458.80 | 451.60 | 457.60 | 410.08 | 1,119,299 |
| 2024-05-30 | 451.20 | 463.00 | 451.20 | 456.60 | 409.19 | 702,893 |
| 2024-05-29 | 464.60 | 467.85 | 459.00 | 459.00 | 411.34 | 187,400 |
| 2024-05-28 | 489.80 | 490.38 | 465.00 | 465.00 | 416.72 | 306,999 |
| 2024-05-24 | 480.00 | 487.60 | 480.00 | 485.00 | 434.64 | 596,520 |
| 2024-05-23 | 479.60 | 486.80 | 472.06 | 483.40 | 433.21 | 224,569 |
| 2024-05-22 | 481.80 | 483.20 | 475.60 | 478.40 | 428.72 | 626,169 |
| 2024-05-21 | 468.40 | 487.40 | 468.40 | 481.80 | 431.77 | 279,452 |
| 2024-05-20 | 464.80 | 482.00 | 464.40 | 479.60 | 429.80 | 219,004 |
| 2024-05-17 | 481.00 | 481.00 | 469.80 | 474.40 | 425.14 | 191,515 |
| 2024-05-16 | 471.60 | 477.86 | 466.20 | 474.00 | 424.78 | 137,686 |
| 2024-05-15 | 476.20 | 483.40 | 464.80 | 480.20 | 420.26 | 235,110 |
| 2024-05-14 | 474.00 | 477.40 | 467.60 | 473.60 | 414.49 | 763,092 |
| 2024-05-13 | 476.00 | 476.00 | 465.00 | 471.60 | 412.74 | 221,672 |
| 2024-05-10 | 443.40 | 469.00 | 443.40 | 469.00 | 410.46 | 357,140 |
| 2024-05-09 | 451.80 | 456.00 | 441.60 | 454.60 | 397.86 | 524,706 |
| 2024-05-08 | 456.40 | 456.40 | 439.00 | 442.00 | 386.83 | 333,857 |
| 2024-05-07 | 445.80 | 448.40 | 442.40 | 446.80 | 391.03 | 275,536 |
| 2024-05-03 | 440.00 | 450.00 | 440.00 | 443.20 | 387.88 | 157,358 |
| 2024-05-02 | 451.20 | 451.20 | 444.20 | 444.40 | 388.93 | 309,304 |
| 2024-05-01 | 446.00 | 458.60 | 444.20 | 444.60 | 389.11 | 150,151 |
| 2024-04-30 | 443.80 | 458.40 | 443.80 | 446.20 | 390.51 | 606,972 |
| 2024-04-29 | 455.40 | 457.00 | 446.80 | 457.00 | 399.96 | 322,088 |
| 2024-04-26 | 450.00 | 451.80 | 441.40 | 447.80 | 391.91 | 305,693 |
| 2024-04-25 | 439.00 | 449.20 | 439.00 | 445.40 | 389.81 | 262,060 |
| 2024-04-24 | 441.00 | 446.80 | 440.60 | 446.80 | 391.03 | 540,563 |
| 2024-04-23 | 451.60 | 451.60 | 438.00 | 438.00 | 383.33 | 614,007 |
| 2024-04-22 | 451.60 | 451.60 | 441.40 | 442.00 | 386.83 | 340,488 |
| 2024-04-19 | 441.60 | 446.40 | 440.00 | 442.00 | 386.83 | 526,750 |
| 2024-04-18 | 445.00 | 446.60 | 440.40 | 443.60 | 388.23 | 340,349 |
| 2024-04-17 | 435.00 | 442.40 | 435.00 | 441.00 | 385.96 | 716,888 |
| 2024-04-16 | 433.40 | 440.40 | 433.40 | 438.00 | 383.33 | 934,032 |
| 2024-04-15 | 462.60 | 463.40 | 438.20 | 440.00 | 385.08 | 2,710,682 |
| 2024-04-12 | 491.40 | 494.40 | 484.20 | 484.20 | 423.77 | 880,773 |
| 2024-04-11 | 485.00 | 491.40 | 485.00 | 490.80 | 429.54 | 638,392 |
| 2024-04-10 | 495.40 | 502.00 | 486.00 | 490.00 | 428.84 | 2,207,336 |
| 2024-04-09 | 487.00 | 498.00 | 486.60 | 491.00 | 429.72 | 1,781,897 |
| 2024-04-08 | 491.60 | 501.00 | 482.00 | 498.40 | 436.19 | 883,575 |
| 2024-04-05 | 480.40 | 494.00 | 478.32 | 491.40 | 430.07 | 819,109 |
| 2024-04-04 | 462.40 | 487.00 | 460.00 | 485.20 | 424.64 | 1,009,461 |
| 2024-04-03 | 435.00 | 451.60 | 435.00 | 450.60 | 394.36 | 824,439 |
| 2024-04-02 | 448.60 | 452.80 | 441.60 | 443.00 | 387.71 | 1,213,352 |
| 2024-03-28 | 450.80 | 451.40 | 442.80 | 448.60 | 392.61 | 851,137 |
| 2024-03-27 | 447.80 | 452.00 | 442.20 | 445.00 | 389.46 | 257,868 |
| 2024-03-26 | 444.40 | 447.80 | 440.60 | 447.80 | 391.91 | 247,252 |
| 2024-03-25 | 435.80 | 445.80 | 435.80 | 443.60 | 388.23 | 217,723 |
| 2024-03-22 | 449.40 | 450.00 | 442.69 | 445.60 | 389.98 | 712,960 |
| 2024-03-21 | 447.60 | 448.80 | 440.20 | 447.00 | 391.21 | 401,795 |
| 2024-03-20 | 431.00 | 441.40 | 431.00 | 439.00 | 384.21 | 240,291 |
| 2024-03-19 | 443.20 | 445.40 | 433.40 | 435.80 | 381.41 | 323,822 |
| 2024-03-18 | 439.00 | 449.40 | 439.00 | 445.40 | 389.81 | 144,687 |
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.