Pagegroup PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	494.80	498.40	486.60	487.00	426.22	485,946
2023-12-18	489.60	498.60	483.20	492.20	430.77	409,446
2023-12-15	496.80	500.50	484.40	487.80	426.92	1,055,159
2023-12-14	486.60	502.50	479.20	495.00	433.22	1,153,294
2023-12-13	478.60	485.60	471.60	485.60	424.99	602,218
2023-12-12	470.60	472.20	464.60	471.00	412.21	1,092,864
2023-12-11	460.20	468.20	459.20	466.20	408.01	543,539
2023-12-08	458.00	468.00	455.20	463.60	405.74	273,855
2023-12-07	459.20	464.40	451.80	456.60	399.61	280,089
2023-12-06	454.00	460.00	452.60	456.80	399.79	2,176,217
2023-12-05	459.20	459.20	443.40	454.60	397.86	1,648,207
2023-12-04	451.60	459.40	445.80	447.00	391.21	231,657
2023-12-01	445.20	452.80	445.20	451.00	394.71	124,370
2023-11-30	446.00	452.40	446.00	446.80	391.03	754,575
2023-11-29	448.40	451.80	439.20	451.40	395.06	100,244
2023-11-28	444.00	450.60	441.00	449.20	393.13	1,168,138
2023-11-27	456.60	456.80	445.60	450.40	394.18	228,762
2023-11-24	448.40	454.00	448.40	452.00	395.58	719,241
2023-11-23	447.80	455.60	446.65	452.00	395.58	360,334
2023-11-22	455.80	455.80	444.20	451.20	394.88	274,109
2023-11-21	450.60	451.60	443.40	445.60	389.98	397,123
2023-11-20	441.00	450.80	438.20	449.80	393.66	209,500
2023-11-17	434.60	444.40	434.60	444.40	388.93	465,894
2023-11-16	451.00	454.20	432.20	432.20	378.26	3,717,983
2023-11-15	432.00	452.60	432.00	442.80	387.53	389,250
2023-11-14	430.60	443.80	418.54	441.20	386.13	499,841
2023-11-13	425.00	425.00	415.00	421.60	368.98	1,652,223
2023-11-10	425.00	425.00	413.60	416.60	364.60	305,643
2023-11-09	413.40	422.20	409.80	421.40	368.80	239,907
2023-11-08	416.40	418.00	405.40	412.20	360.75	427,864
2023-11-07	398.00	409.20	398.00	407.00	356.20	320,409
2023-11-06	417.40	417.40	400.60	405.60	354.98	438,162
2023-11-03	410.00	414.80	391.20	406.60	355.85	1,158,315
2023-11-02	387.60	404.60	385.80	404.60	354.10	931,766
2023-11-01	384.00	384.00	374.20	381.00	333.45	585,694
2023-10-31	373.20	380.60	373.20	375.60	328.72	659,850
2023-10-30	374.80	378.80	366.80	376.20	329.25	495,594
2023-10-27	369.40	372.60	364.60	368.60	322.59	340,870
2023-10-26	363.00	368.40	360.60	368.40	322.42	321,821
2023-10-25	384.80	384.80	361.00	365.00	319.44	486,380
2023-10-24	383.40	384.20	374.00	374.00	327.32	719,642
2023-10-23	377.20	384.20	376.80	383.20	335.37	216,819
2023-10-20	392.20	392.20	381.80	382.20	334.50	306,052
2023-10-19	387.40	396.60	387.40	394.00	344.82	678,533
2023-10-18	396.80	406.60	390.80	393.60	344.47	301,278
2023-10-17	390.80	401.02	390.80	396.60	347.10	359,202
2023-10-16	399.40	409.40	392.60	400.20	350.25	537,614
2023-10-13	425.80	425.80	406.40	406.40	355.68	837,457
2023-10-12	412.80	416.40	408.80	414.00	362.33	754,482
2023-10-11	397.00	414.20	389.80	414.20	362.50	1,510,051
2023-10-10	427.20	434.00	420.21	424.00	371.08	316,684
2023-10-09	425.00	435.20	417.40	417.60	365.48	207,998
2023-10-06	417.00	426.40	415.20	426.40	373.18	242,065
2023-10-05	417.60	423.00	416.40	417.20	365.13	208,402
2023-10-04	422.60	426.31	415.60	415.80	363.90	320,008
2023-10-03	432.80	432.80	418.20	427.20	373.88	384,316
2023-10-02	419.80	431.20	413.40	421.40	368.80	2,401,363
2023-09-29	420.00	424.00	416.60	419.20	366.88	693,180
2023-09-28	411.20	414.20	408.00	411.20	359.88	222,348
2023-09-27	415.20	417.40	409.60	412.40	360.93	1,607,584

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.