Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	456.80	456.80	449.00	453.00	368.18	918,294
2023-03-31	457.00	457.40	451.00	456.40	370.94	466,725
2023-03-30	454.40	457.20	451.40	455.20	369.97	370,636
2023-03-29	439.40	451.20	439.40	450.20	365.91	1,488,163
2023-03-28	458.00	458.20	444.80	447.80	363.95	631,140
2023-03-27	447.20	455.80	445.00	453.00	368.18	633,467
2023-03-24	448.20	448.20	440.20	443.00	360.05	952,242
2023-03-23	446.00	450.00	443.40	448.20	364.28	442,933
2023-03-22	450.40	450.40	441.40	446.60	362.98	1,013,837
2023-03-21	429.80	447.80	429.80	442.80	359.89	267,147
2023-03-20	440.00	444.40	429.80	437.40	355.50	272,991
2023-03-17	448.40	454.40	438.40	441.20	358.59	1,842,437
2023-03-16	443.80	447.60	435.80	444.00	360.87	523,043
2023-03-15	449.00	451.00	432.60	439.80	357.45	744,837
2023-03-14	454.00	455.80	442.00	449.60	365.42	692,505
2023-03-13	473.20	473.20	437.20	443.80	360.70	2,496,987
2023-03-10	469.60	473.40	454.60	473.20	384.60	1,994,825
2023-03-09	463.80	472.00	440.40	470.00	382.00	1,255,794
2023-03-08	484.20	484.20	473.20	474.20	385.41	458,695
2023-03-07	475.80	488.20	475.80	479.00	389.31	867,455
2023-03-06	481.40	488.60	475.40	488.60	397.12	647,705
2023-03-03	459.20	482.80	459.20	478.60	388.99	723,798
2023-03-02	467.80	477.20	450.40	471.20	382.97	1,469,386
2023-03-01	454.00	459.60	446.40	458.00	372.24	1,301,574
2023-02-28	452.20	452.40	444.80	446.80	363.14	1,011,272
2023-02-27	453.80	457.20	451.20	451.20	366.72	473,863
2023-02-24	451.00	452.00	445.00	449.40	365.26	650,764
2023-02-23	448.60	453.80	444.00	446.20	362.65	479,218
2023-02-22	449.80	458.80	446.80	449.60	365.42	336,206
2023-02-21	469.60	469.60	458.00	461.60	375.17	1,297,819
2023-02-20	467.40	469.80	459.80	467.60	380.05	996,982
2023-02-17	451.20	464.00	447.60	461.80	375.33	292,277
2023-02-16	468.20	471.40	453.40	457.00	371.43	309,878
2023-02-15	468.80	468.80	453.20	466.20	378.91	275,169
2023-02-14	461.40	467.40	457.20	458.00	372.24	348,001
2023-02-13	464.00	469.40	459.80	461.00	374.68	355,424
2023-02-10	467.80	467.80	452.20	460.20	374.03	598,142
2023-02-09	462.40	474.20	462.40	467.20	379.72	619,203
2023-02-08	478.60	478.60	469.45	471.00	382.81	328,227
2023-02-07	472.60	483.60	464.80	466.80	379.40	407,817
2023-02-06	484.80	488.80	478.60	485.00	394.19	384,089
2023-02-03	484.40	489.20	474.60	489.20	397.60	259,036
2023-02-02	464.80	482.20	458.00	479.40	389.64	396,646
2023-02-01	458.00	465.00	452.80	458.20	372.41	350,775
2023-01-31	457.20	457.20	444.60	456.20	370.78	617,877
2023-01-30	447.00	451.60	444.00	449.00	364.93	1,539,982
2023-01-27	440.20	452.40	440.20	452.00	367.37	584,794
2023-01-26	450.00	450.60	444.20	445.00	361.68	433,377
2023-01-25	448.20	454.80	444.80	447.60	363.79	872,531
2023-01-24	448.20	457.40	448.20	450.80	366.39	463,845
2023-01-23	448.00	461.34	448.00	453.80	368.83	451,447
2023-01-20	450.00	459.20	448.80	459.20	373.22	223,054
2023-01-19	460.20	460.20	446.60	451.40	366.88	1,004,380
2023-01-18	450.00	456.40	444.20	453.40	368.51	428,583
2023-01-17	452.00	457.80	444.00	444.00	360.87	1,479,902
2023-01-16	450.80	458.40	448.80	454.00	368.99	788,787
2023-01-13	454.00	456.00	447.66	451.20	366.72	279,483
2023-01-12	442.20	453.80	434.45	453.80	368.83	643,452
2023-01-11	419.00	457.40	412.00	446.60	362.98	1,758,663
2023-01-10	465.00	465.49	438.80	439.40	357.13	1,166,595

← NewerPage 16 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.