Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 448.00 | 450.20 | 446.00 | 447.80 | 391.91 | 747,249 |
| 2024-03-14 | 439.20 | 451.60 | 439.20 | 448.60 | 392.61 | 351,149 |
| 2024-03-13 | 453.00 | 456.20 | 448.20 | 449.00 | 392.96 | 1,028,838 |
| 2024-03-12 | 451.00 | 459.20 | 448.60 | 454.20 | 397.51 | 422,744 |
| 2024-03-11 | 445.40 | 454.60 | 445.40 | 450.20 | 394.01 | 1,957,591 |
| 2024-03-08 | 472.80 | 472.80 | 455.00 | 459.00 | 401.71 | 319,495 |
| 2024-03-07 | 446.00 | 465.20 | 446.00 | 462.40 | 404.69 | 450,060 |
| 2024-03-06 | 442.60 | 458.00 | 442.60 | 457.20 | 400.14 | 371,997 |
| 2024-03-05 | 441.60 | 458.40 | 441.60 | 451.20 | 394.88 | 424,009 |
| 2024-03-04 | 455.00 | 459.00 | 448.40 | 452.20 | 395.76 | 234,541 |
| 2024-03-01 | 462.60 | 462.60 | 448.40 | 458.60 | 401.36 | 236,083 |
| 2024-02-29 | 451.60 | 457.80 | 451.20 | 452.40 | 395.93 | 499,473 |
| 2024-02-28 | 453.20 | 453.40 | 447.80 | 450.20 | 394.01 | 273,175 |
| 2024-02-27 | 448.00 | 453.20 | 445.40 | 453.20 | 396.63 | 411,852 |
| 2024-02-26 | 443.40 | 448.80 | 440.00 | 448.40 | 392.43 | 381,871 |
| 2024-02-23 | 446.00 | 446.00 | 439.60 | 444.80 | 389.28 | 170,212 |
| 2024-02-22 | 433.00 | 448.40 | 433.00 | 446.00 | 390.33 | 262,683 |
| 2024-02-21 | 439.40 | 451.40 | 439.40 | 444.40 | 388.93 | 294,533 |
| 2024-02-20 | 458.40 | 458.40 | 443.20 | 448.80 | 392.78 | 2,859,432 |
| 2024-02-19 | 460.00 | 460.00 | 446.60 | 455.60 | 398.74 | 816,949 |
| 2024-02-16 | 449.00 | 451.00 | 447.00 | 450.40 | 394.18 | 162,222 |
| 2024-02-15 | 450.00 | 451.00 | 444.00 | 445.60 | 389.98 | 303,090 |
| 2024-02-14 | 448.00 | 452.80 | 447.20 | 447.20 | 391.38 | 345,754 |
| 2024-02-13 | 454.00 | 454.00 | 445.80 | 449.40 | 393.31 | 597,346 |
| 2024-02-12 | 461.20 | 461.20 | 450.40 | 451.40 | 395.06 | 191,899 |
| 2024-02-09 | 452.00 | 453.60 | 448.40 | 448.40 | 392.43 | 190,203 |
| 2024-02-08 | 460.80 | 460.80 | 452.00 | 452.00 | 395.58 | 549,259 |
| 2024-02-07 | 460.80 | 460.80 | 449.60 | 450.00 | 393.83 | 293,796 |
| 2024-02-06 | 450.60 | 455.20 | 448.80 | 455.20 | 398.39 | 344,607 |
| 2024-02-05 | 465.40 | 465.40 | 450.00 | 450.00 | 393.83 | 194,644 |
| 2024-02-02 | 465.20 | 465.20 | 452.20 | 456.60 | 399.61 | 391,398 |
| 2024-02-01 | 459.60 | 463.80 | 453.20 | 453.20 | 396.63 | 343,705 |
| 2024-01-31 | 450.20 | 461.80 | 450.20 | 458.60 | 401.36 | 274,973 |
| 2024-01-30 | 466.00 | 466.00 | 456.40 | 461.00 | 403.46 | 526,451 |
| 2024-01-29 | 456.40 | 459.80 | 452.40 | 459.80 | 402.41 | 169,648 |
| 2024-01-26 | 452.00 | 460.40 | 445.00 | 457.00 | 399.96 | 250,443 |
| 2024-01-25 | 455.60 | 455.60 | 448.20 | 453.00 | 396.46 | 184,109 |
| 2024-01-24 | 446.80 | 452.80 | 446.20 | 452.00 | 395.58 | 325,085 |
| 2024-01-23 | 460.20 | 460.60 | 445.40 | 447.00 | 391.21 | 708,812 |
| 2024-01-22 | 463.60 | 463.60 | 459.00 | 460.20 | 402.76 | 241,422 |
| 2024-01-19 | 466.20 | 471.00 | 454.20 | 459.40 | 402.06 | 339,296 |
| 2024-01-18 | 463.40 | 463.40 | 450.00 | 462.80 | 405.04 | 617,268 |
| 2024-01-17 | 445.00 | 453.60 | 444.00 | 453.60 | 396.99 | 453,649 |
| 2024-01-16 | 450.80 | 456.20 | 447.00 | 455.00 | 398.21 | 899,126 |
| 2024-01-15 | 440.00 | 455.00 | 439.00 | 455.00 | 398.21 | 699,233 |
| 2024-01-12 | 458.40 | 460.40 | 450.80 | 456.40 | 399.44 | 146,109 |
| 2024-01-11 | 458.80 | 459.00 | 449.60 | 449.60 | 393.48 | 204,234 |
| 2024-01-10 | 458.00 | 458.20 | 452.00 | 455.80 | 398.91 | 725,596 |
| 2024-01-09 | 440.00 | 455.80 | 429.60 | 455.80 | 398.91 | 537,635 |
| 2024-01-08 | 471.00 | 471.00 | 459.20 | 469.60 | 410.99 | 144,443 |
| 2024-01-05 | 473.00 | 474.80 | 458.80 | 466.20 | 408.01 | 744,060 |
| 2024-01-04 | 468.20 | 479.60 | 467.20 | 477.40 | 417.81 | 262,753 |
| 2024-01-03 | 475.20 | 475.20 | 460.40 | 468.00 | 409.59 | 798,806 |
| 2024-01-02 | 480.00 | 492.20 | 478.40 | 481.00 | 420.97 | 207,871 |
| 2023-12-29 | 483.20 | 491.40 | 480.20 | 487.00 | 426.22 | 161,549 |
| 2023-12-28 | 486.60 | 491.60 | 486.60 | 491.40 | 430.07 | 148,568 |
| 2023-12-27 | 498.40 | 498.40 | 485.80 | 488.40 | 427.44 | 171,501 |
| 2023-12-22 | 499.40 | 499.40 | 484.00 | 489.40 | 428.32 | 202,629 |
| 2023-12-21 | 492.80 | 492.80 | 485.40 | 485.40 | 424.82 | 187,404 |
| 2023-12-20 | 487.60 | 494.20 | 486.80 | 489.00 | 427.97 | 398,821 |
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.