Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	377.40	378.20	360.19	375.20	304.95	936,125
2022-10-11	362.60	374.00	362.60	369.80	300.56	680,326
2022-10-10	367.20	378.00	367.20	376.00	305.60	356,794
2022-10-07	400.40	400.40	376.20	376.80	306.25	421,245
2022-10-06	403.40	403.40	387.80	391.60	318.28	390,327
2022-10-05	393.00	394.59	384.20	392.60	319.09	1,365,198
2022-10-04	382.00	395.20	378.40	393.80	320.07	411,989
2022-10-03	367.20	375.60	362.80	375.00	304.79	349,240
2022-09-30	365.20	372.60	361.20	370.60	301.21	652,319
2022-09-29	379.00	379.00	356.80	362.20	294.38	577,311
2022-09-28	371.40	375.40	362.60	371.00	301.53	643,773
2022-09-27	389.40	390.40	378.20	379.00	308.04	1,129,363
2022-09-26	367.20	385.40	367.20	383.40	311.61	438,703
2022-09-23	379.40	385.60	369.00	375.60	305.27	465,673
2022-09-22	389.80	399.40	383.60	388.00	315.35	485,803
2022-09-21	399.00	399.00	384.40	391.80	318.44	2,503,241
2022-09-20	391.40	397.60	385.40	391.20	317.95	905,134
2022-09-16	408.60	408.60	389.00	393.60	319.90	1,658,867
2022-09-15	398.60	406.80	398.00	400.00	325.10	1,486,980
2022-09-14	411.80	416.40	394.60	398.20	323.64	915,659
2022-09-13	423.20	425.00	412.80	415.40	337.62	713,711
2022-09-12	412.40	419.40	402.80	416.80	338.76	654,401
2022-09-09	398.80	404.00	390.08	402.20	326.89	551,702
2022-09-08	395.80	395.80	382.80	389.20	316.33	783,563
2022-09-07	378.60	388.00	378.60	386.00	313.73	758,707
2022-09-06	379.20	390.60	379.20	386.40	314.05	321,153
2022-09-05	375.80	386.60	375.20	383.60	311.78	552,340
2022-09-02	386.00	388.00	376.40	384.60	312.59	1,152,390
2022-09-01	401.60	401.60	381.46	383.20	311.45	1,359,683
2022-08-31	434.20	439.40	432.00	434.20	327.20	1,203,470
2022-08-30	448.20	448.20	433.80	436.20	328.71	758,001
2022-08-26	435.00	443.80	434.40	438.00	330.07	1,020,192
2022-08-25	455.20	455.20	440.47	441.00	332.33	999,894
2022-08-24	443.80	448.00	440.00	445.00	335.34	1,901,858
2022-08-23	440.20	449.80	438.20	446.40	336.40	551,214
2022-08-22	456.80	456.80	442.80	448.20	337.75	802,780
2022-08-19	450.80	457.20	440.20	451.20	340.01	592,240
2022-08-18	442.40	451.20	442.00	451.20	340.01	803,296
2022-08-17	443.00	449.40	442.00	445.00	335.34	646,180
2022-08-16	446.00	447.03	444.00	444.80	335.19	423,466
2022-08-15	462.00	462.00	443.00	445.60	335.79	494,996
2022-08-12	437.20	453.00	437.20	453.00	341.37	380,456
2022-08-11	451.00	451.00	442.86	447.60	337.30	522,062
2022-08-10	426.40	444.80	426.40	444.80	335.19	428,709
2022-08-09	430.20	440.40	418.80	436.40	328.86	671,789
2022-08-08	446.00	466.53	401.80	419.00	315.75	2,669,766
2022-08-05	451.80	468.60	451.60	451.60	340.31	394,108
2022-08-04	443.60	463.60	443.60	461.60	347.85	255,965
2022-08-03	433.60	457.00	433.60	457.00	344.38	979,032
2022-08-02	465.00	465.00	439.00	444.20	334.74	830,205
2022-08-01	463.60	464.68	453.20	459.80	346.49	295,032
2022-07-29	460.60	460.60	451.40	457.80	344.99	667,403
2022-07-28	456.40	456.40	440.40	451.40	340.16	452,959
2022-07-27	460.80	460.80	440.20	445.60	335.79	418,812
2022-07-26	454.60	461.40	447.00	447.00	336.85	430,528
2022-07-25	460.40	467.20	457.00	459.40	346.19	840,960
2022-07-22	475.00	475.80	465.00	466.60	351.62	282,340
2022-07-21	464.60	472.60	457.00	472.60	356.14	318,041
2022-07-20	446.60	461.80	446.60	454.00	342.12	233,851
2022-07-19	446.20	465.80	446.20	457.80	344.99	391,092

← NewerPage 18 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.