Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	475.00	478.40	468.40	473.80	385.09	558,441
2023-01-06	467.60	475.80	462.40	472.20	383.79	819,887
2023-01-05	492.40	492.40	474.89	477.00	387.69	374,789
2023-01-04	485.00	485.00	476.60	479.60	389.80	265,751
2023-01-03	459.80	477.20	459.80	475.20	386.22	523,773
2022-12-30	470.00	475.80	461.20	461.20	374.85	142,820
2022-12-29	474.40	474.40	460.40	468.60	380.86	367,882
2022-12-28	484.60	484.60	462.80	464.80	377.77	335,436
2022-12-23	459.20	475.80	459.20	475.80	386.71	137,541
2022-12-22	469.00	469.00	461.20	463.80	376.96	228,057
2022-12-21	449.00	466.40	449.00	466.00	378.75	569,216
2022-12-20	465.40	465.40	447.20	454.60	369.48	264,079
2022-12-19	463.60	463.60	450.00	454.00	368.99	287,376
2022-12-16	451.00	453.80	443.40	451.80	367.21	1,028,403
2022-12-15	473.20	473.20	452.00	453.40	368.51	250,438
2022-12-14	470.40	470.40	454.40	462.00	375.50	987,228
2022-12-13	459.80	472.80	457.20	462.40	375.82	810,814
2022-12-12	459.40	464.20	455.00	460.80	374.52	284,336
2022-12-09	454.40	464.60	448.80	459.00	373.06	1,398,451
2022-12-08	461.80	461.80	451.40	454.60	369.48	380,447
2022-12-07	446.60	457.60	435.80	455.80	370.46	1,002,091
2022-12-06	479.80	492.00	464.80	464.80	377.77	445,353
2022-12-05	485.20	487.40	479.60	479.60	389.80	567,990
2022-12-02	472.80	496.20	472.80	486.60	395.49	377,054
2022-12-01	484.20	488.20	477.40	488.20	396.79	375,117
2022-11-30	491.40	491.40	473.80	473.80	385.09	636,774
2022-11-29	486.00	486.60	479.00	480.60	390.61	435,515
2022-11-28	501.50	501.50	483.60	483.60	393.05	294,274
2022-11-25	488.00	491.60	485.00	491.60	399.55	366,782
2022-11-24	488.20	494.00	486.60	488.80	397.28	237,230
2022-11-23	492.60	493.80	482.00	489.40	397.77	384,488
2022-11-22	486.00	489.60	480.20	487.40	396.14	321,360
2022-11-21	477.20	485.80	474.00	484.00	393.38	270,308
2022-11-18	467.80	482.20	463.40	481.60	391.43	1,564,173
2022-11-17	459.40	472.00	459.40	467.00	379.56	1,326,878
2022-11-16	488.60	488.60	458.80	468.80	381.02	1,233,451
2022-11-15	476.20	484.20	473.60	477.60	388.18	884,181
2022-11-14	497.20	497.20	478.60	484.20	393.54	619,973
2022-11-11	484.00	498.40	481.57	491.00	399.07	522,078
2022-11-10	465.00	479.80	450.80	478.20	388.66	450,127
2022-11-09	465.80	465.80	453.80	459.60	373.55	514,358
2022-11-08	465.60	465.60	454.40	458.20	372.41	408,856
2022-11-07	442.00	458.00	442.00	457.20	371.59	705,167
2022-11-04	439.00	451.80	431.60	451.80	367.21	1,006,640
2022-11-03	432.80	433.40	419.20	429.00	348.67	788,681
2022-11-02	428.80	440.60	427.40	436.60	354.85	3,546,540
2022-11-01	429.80	436.00	426.40	428.80	348.51	1,629,385
2022-10-31	425.40	430.00	419.80	422.20	343.15	1,091,791
2022-10-28	425.60	427.20	416.00	426.00	346.24	527,852
2022-10-27	416.00	428.80	416.00	425.40	345.75	1,024,686
2022-10-26	407.40	429.00	407.40	426.00	346.24	2,711,268
2022-10-25	413.80	418.60	400.20	416.60	338.60	931,048
2022-10-24	408.00	410.60	399.80	406.20	330.14	1,026,608
2022-10-21	402.60	412.80	397.20	400.00	325.10	798,834
2022-10-20	406.80	414.40	404.00	411.20	334.21	697,418
2022-10-19	430.40	430.40	406.60	414.20	336.65	2,372,772
2022-10-18	420.60	433.20	420.60	429.60	349.16	1,714,354
2022-10-17	401.80	421.60	401.80	418.00	339.73	1,092,366
2022-10-14	384.20	406.60	378.60	406.00	329.98	2,876,955
2022-10-13	383.60	385.20	360.00	380.40	309.17	2,174,303

← NewerPage 17 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.