Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	404.00	407.60	401.40	407.40	339.35	359,965
2023-06-30	395.80	407.60	395.80	401.60	334.52	1,156,377
2023-06-29	410.20	412.20	402.40	404.80	337.19	369,067
2023-06-28	401.80	412.80	399.80	410.20	341.69	336,986
2023-06-27	403.00	404.80	401.20	401.80	334.69	962,579
2023-06-26	396.60	402.80	390.60	400.40	333.52	1,240,944
2023-06-23	402.20	403.80	400.00	401.40	334.36	297,049
2023-06-22	400.80	402.40	395.60	402.20	335.02	312,189
2023-06-21	415.00	415.00	401.20	402.00	334.86	656,952
2023-06-20	402.60	409.00	399.00	405.00	337.36	501,841
2023-06-19	402.40	413.60	402.40	406.60	338.69	475,324
2023-06-16	409.00	416.20	409.00	409.80	341.35	1,140,346
2023-06-15	418.80	419.60	407.00	412.40	343.52	544,672
2023-06-14	429.40	430.00	400.40	415.00	345.68	9,698,782
2023-06-13	443.00	444.80	438.60	442.20	368.34	381,525
2023-06-12	430.00	443.60	430.00	441.60	367.84	173,262
2023-06-09	442.80	442.80	432.20	440.00	366.51	277,733
2023-06-08	437.20	442.60	437.00	442.40	368.51	364,176
2023-06-07	435.60	439.80	433.20	436.00	363.18	1,181,059
2023-06-06	437.40	454.80	434.60	440.80	367.18	354,283
2023-06-05	455.00	455.00	443.40	443.40	369.34	221,428
2023-06-02	442.00	450.60	440.25	447.80	373.01	229,648
2023-06-01	430.00	440.20	430.00	439.80	366.34	853,837
2023-05-31	436.00	438.80	432.20	435.00	362.34	1,583,365
2023-05-30	432.60	447.10	430.20	440.60	367.01	349,772
2023-05-26	442.00	445.00	435.40	442.00	368.18	426,364
2023-05-25	441.20	443.20	430.40	440.40	366.84	990,624
2023-05-24	438.60	443.20	435.20	440.00	366.51	783,170
2023-05-23	452.80	453.44	441.40	442.40	368.51	585,225
2023-05-22	444.40	452.53	436.60	442.40	368.51	456,911
2023-05-19	432.00	454.19	432.00	443.60	369.51	363,033
2023-05-18	435.00	450.66	433.20	440.60	367.01	250,497
2023-05-17	449.40	449.40	439.00	443.40	360.38	237,042
2023-05-16	441.00	443.20	439.80	441.20	358.59	375,553
2023-05-15	445.40	445.40	436.80	440.80	358.27	267,357
2023-05-12	441.00	443.60	440.40	441.00	358.43	325,025
2023-05-11	443.40	450.00	440.40	443.20	360.22	217,500
2023-05-10	445.00	446.60	440.00	446.60	362.98	357,670
2023-05-09	460.00	460.00	440.20	445.40	362.00	496,496
2023-05-05	450.40	453.60	442.00	449.00	364.93	432,659
2023-05-04	439.80	448.40	433.40	437.60	355.66	423,922
2023-05-03	441.20	457.60	441.20	451.80	367.21	309,335
2023-05-02	460.00	460.00	449.80	449.80	365.58	273,034
2023-04-28	451.00	457.40	446.80	453.80	368.83	360,558
2023-04-27	444.20	454.32	442.60	448.80	364.77	1,296,817
2023-04-26	450.00	450.00	438.00	444.60	361.35	424,179
2023-04-25	444.80	451.40	444.00	446.40	362.82	1,056,612
2023-04-24	434.00	450.60	434.00	450.60	366.23	303,812
2023-04-21	437.60	445.20	437.60	444.40	361.19	255,548
2023-04-20	438.00	446.40	432.80	443.60	360.54	1,938,140
2023-04-19	444.40	449.80	439.60	442.20	359.40	729,266
2023-04-18	459.00	459.00	446.80	451.00	366.56	326,024
2023-04-17	447.20	457.00	447.20	454.80	369.64	281,051
2023-04-14	455.00	457.00	450.20	453.80	368.83	309,680
2023-04-13	448.00	454.00	444.40	450.20	365.91	682,058
2023-04-12	428.80	444.80	428.80	442.40	359.57	360,639
2023-04-11	428.00	436.60	428.00	433.60	352.41	1,042,656
2023-04-06	427.60	430.40	422.00	427.60	347.54	340,950
2023-04-05	450.00	450.00	422.80	425.20	345.59	2,358,069
2023-04-04	450.20	457.80	447.40	447.40	363.63	555,865

← NewerPage 15 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.