Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	424.40	424.40	408.80	415.20	363.38	143,870
2023-09-25	407.40	420.60	407.40	415.00	363.20	2,268,939
2023-09-22	412.00	418.20	412.00	416.20	364.25	393,481
2023-09-21	411.60	420.20	411.60	418.20	366.00	254,158
2023-09-20	400.00	417.40	400.00	415.80	363.90	475,994
2023-09-19	405.20	410.00	401.00	408.60	357.60	222,931
2023-09-18	413.80	420.20	404.00	405.20	354.63	220,531
2023-09-15	414.00	434.20	412.60	414.00	362.33	858,590
2023-09-14	418.20	418.20	405.00	416.40	364.43	450,142
2023-09-13	406.40	410.60	404.60	408.20	357.25	231,835
2023-09-12	416.00	416.00	406.80	407.20	356.38	968,945
2023-09-11	401.00	408.20	401.00	407.40	356.55	473,545
2023-09-08	410.00	410.00	399.80	402.20	352.00	208,763
2023-09-07	410.00	410.00	400.40	404.80	354.28	256,516
2023-09-06	406.40	406.80	401.00	401.00	350.95	491,647
2023-09-05	425.00	425.00	407.00	407.60	356.73	575,018
2023-09-04	414.00	419.60	414.00	415.00	363.20	477,422
2023-09-01	410.20	420.60	410.20	414.20	362.50	450,640
2023-08-31	420.20	420.80	413.40	418.80	366.53	858,958
2023-08-30	433.00	436.97	430.80	435.40	362.68	333,738
2023-08-29	430.00	430.60	420.00	430.60	358.68	1,288,119
2023-08-25	425.20	429.00	421.20	421.20	350.85	250,955
2023-08-24	439.00	441.20	423.80	424.00	353.18	378,526
2023-08-23	445.20	445.20	430.20	434.60	362.01	607,267
2023-08-22	440.00	443.80	433.60	436.40	363.51	520,209
2023-08-21	445.00	448.60	432.00	432.00	359.85	382,114
2023-08-18	460.00	460.00	435.80	441.20	367.51	958,225
2023-08-17	448.80	451.00	447.60	448.80	373.84	175,838
2023-08-16	449.00	451.20	443.00	450.00	374.84	160,674
2023-08-15	459.20	459.20	446.20	448.40	373.51	308,983
2023-08-14	447.80	461.80	447.20	450.00	374.84	107,189
2023-08-11	450.00	451.40	446.60	447.60	372.84	175,173
2023-08-10	455.20	456.00	446.40	450.80	375.51	928,728
2023-08-09	446.00	449.20	443.60	445.00	370.67	173,890
2023-08-08	448.20	455.40	443.20	444.60	370.34	165,579
2023-08-07	443.00	454.00	443.00	448.60	373.67	348,288
2023-08-04	455.60	455.60	443.40	452.00	376.51	308,423
2023-08-03	453.20	453.20	442.20	446.60	372.01	150,003
2023-08-02	445.40	445.40	437.80	443.80	369.67	272,238
2023-08-01	443.80	449.00	442.60	446.20	371.67	113,510
2023-07-31	444.80	452.00	444.80	446.00	371.51	551,906
2023-07-28	448.60	448.60	436.20	447.40	372.67	511,834
2023-07-27	447.60	457.40	447.60	451.00	375.67	229,801
2023-07-26	440.80	447.20	440.00	447.20	372.51	1,144,863
2023-07-25	432.20	452.00	432.20	448.60	373.67	451,990
2023-07-24	437.40	446.80	436.80	438.80	365.51	985,886
2023-07-21	460.20	460.20	443.00	443.80	369.67	597,274
2023-07-20	446.40	460.00	445.60	447.20	372.51	257,977
2023-07-19	433.20	447.80	433.20	444.60	370.34	483,841
2023-07-18	421.20	429.80	421.20	427.40	356.01	285,413
2023-07-17	426.80	434.20	424.80	425.80	354.68	445,142
2023-07-14	430.60	436.60	427.60	429.80	358.01	353,145
2023-07-13	431.80	436.60	427.80	432.20	360.01	285,514
2023-07-12	430.40	443.00	420.80	436.40	363.51	482,427
2023-07-11	410.60	423.20	410.60	423.20	352.52	1,899,366
2023-07-10	406.00	416.80	402.60	410.60	342.02	799,902
2023-07-07	410.00	410.00	400.40	406.40	338.52	261,363
2023-07-06	403.20	407.20	399.40	402.00	334.86	1,062,245
2023-07-05	398.00	408.60	398.00	404.20	336.69	332,216
2023-07-04	408.60	410.00	406.40	408.00	339.85	280,358

← NewerPage 14 of 22 · 1,270 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.