Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	445.80	458.00	441.80	455.80	343.48	736,218
2022-07-15	420.60	442.80	420.60	440.60	332.02	483,089
2022-07-14	428.00	436.80	427.00	427.00	321.78	532,443
2022-07-13	424.00	438.60	411.73	438.60	330.52	1,096,031
2022-07-12	418.60	431.00	412.60	430.00	324.04	1,456,900
2022-07-11	427.40	427.40	412.40	422.20	318.16	2,050,387
2022-07-08	416.80	423.80	414.60	421.80	317.86	420,407
2022-07-07	415.60	419.40	408.20	419.40	316.05	401,270
2022-07-06	389.80	407.80	389.80	406.00	305.95	660,831
2022-07-05	400.00	407.20	390.00	393.80	296.76	511,035
2022-07-04	412.60	412.60	396.60	401.60	302.64	575,425
2022-07-01	390.20	411.60	390.20	405.00	305.20	510,085
2022-06-30	402.80	405.60	391.60	399.60	301.13	475,508
2022-06-29	407.60	416.40	406.60	406.60	306.40	479,934
2022-06-28	418.60	426.00	416.00	417.60	314.69	512,124
2022-06-27	429.00	431.00	417.80	417.80	314.84	991,978
2022-06-24	402.20	422.60	402.20	421.40	317.56	784,619
2022-06-23	400.40	414.00	400.40	405.00	305.20	528,848
2022-06-22	399.80	411.80	391.60	408.00	307.46	459,168
2022-06-21	405.80	409.80	399.80	400.00	301.43	2,062,228
2022-06-20	398.40	403.00	392.80	401.20	302.33	1,183,348
2022-06-17	394.40	401.40	388.40	390.60	294.35	1,838,179
2022-06-16	412.20	412.20	386.00	386.00	290.88	917,931
2022-06-15	411.80	413.20	404.20	409.60	308.66	2,168,590
2022-06-14	425.40	425.40	400.40	403.40	303.99	835,669
2022-06-13	428.40	429.40	413.80	414.00	311.98	690,589
2022-06-10	446.60	448.80	433.20	433.20	326.45	379,495
2022-06-09	456.40	457.20	449.00	451.20	340.01	411,985
2022-06-08	464.00	464.20	454.20	455.80	343.48	182,920
2022-06-07	454.20	465.40	454.20	461.20	347.55	379,927
2022-06-06	462.40	467.00	454.60	463.40	349.21	269,526
2022-06-01	460.20	463.60	456.00	457.00	344.38	287,053
2022-05-31	464.60	467.96	455.80	458.80	345.74	404,096
2022-05-30	470.40	470.40	460.80	463.60	349.36	237,140
2022-05-27	468.40	468.40	450.20	458.80	345.74	403,635
2022-05-26	449.80	461.20	448.40	457.40	344.68	663,875
2022-05-25	445.40	449.40	434.00	438.80	330.67	739,889
2022-05-24	451.80	456.00	447.20	447.20	337.00	529,387
2022-05-23	451.00	458.80	451.00	457.80	344.99	252,846
2022-05-20	447.40	459.40	446.80	450.40	339.41	401,669
2022-05-19	466.40	470.80	444.80	448.80	338.20	800,845
2022-05-18	484.80	495.20	480.90	486.80	359.08	648,800
2022-05-17	475.40	485.60	475.40	485.60	358.19	787,894
2022-05-16	464.80	475.60	464.80	475.60	350.82	1,579,755
2022-05-13	468.80	480.20	468.40	480.20	354.21	676,514
2022-05-12	460.80	469.80	454.20	468.60	345.65	680,973
2022-05-11	470.60	470.60	459.20	466.60	344.18	2,794,158
2022-05-10	465.00	468.80	458.40	459.40	338.87	798,955
2022-05-09	471.40	471.70	453.60	457.80	337.69	433,533
2022-05-06	478.40	480.20	470.00	472.40	348.46	454,866
2022-05-05	482.80	490.20	477.80	478.80	353.18	493,146
2022-05-04	491.40	491.40	469.60	478.40	352.88	332,407
2022-05-03	478.60	489.20	476.80	480.20	354.21	827,324
2022-04-29	489.00	500.50	483.60	491.40	362.47	722,102
2022-04-28	487.20	492.80	481.80	489.00	360.70	400,732
2022-04-27	493.20	497.00	475.40	478.20	352.73	1,766,664
2022-04-26	485.00	489.00	477.00	482.00	355.54	973,025
2022-04-25	472.40	482.20	472.40	480.20	354.21	541,689
2022-04-22	485.00	500.00	477.40	484.20	357.16	2,114,196
2022-04-21	495.00	500.50	487.40	497.20	366.75	418,492

← NewerPage 19 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.