Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 202.00 | 202.00 | 187.80 | 187.80 | 186.57 | 827,892 |
| 2026-07-29 | 194.40 | 198.70 | 189.50 | 196.70 | 195.41 | 1,116,501 |
| 2026-07-28 | 184.60 | 194.80 | 181.60 | 194.40 | 193.12 | 940,728 |
| 2026-07-27 | 181.30 | 186.10 | 179.90 | 184.40 | 183.19 | 844,070 |
| 2026-07-24 | 180.50 | 186.80 | 173.90 | 180.50 | 179.32 | 744,517 |
| 2026-07-23 | 173.10 | 185.30 | 172.50 | 182.40 | 181.20 | 2,601,624 |
| 2026-07-22 | 167.10 | 174.40 | 165.70 | 173.50 | 172.36 | 888,509 |
| 2026-07-21 | 172.20 | 174.20 | 166.00 | 168.10 | 167.00 | 1,717,234 |
| 2026-07-20 | 163.90 | 171.90 | 162.20 | 171.10 | 169.98 | 1,432,875 |
| 2026-07-17 | 157.40 | 168.50 | 157.40 | 163.90 | 162.82 | 2,104,631 |
| 2026-07-16 | 153.00 | 160.70 | 148.90 | 160.30 | 159.25 | 4,975,458 |
| 2026-07-15 | 151.00 | 154.90 | 149.00 | 152.00 | 151.00 | 1,026,200 |
| 2026-07-14 | 152.30 | 158.30 | 147.70 | 151.90 | 150.90 | 2,872,136 |
| 2026-07-13 | 129.40 | 153.80 | 129.10 | 153.80 | 152.79 | 2,466,975 |
| 2026-07-10 | 125.40 | 131.60 | 124.10 | 128.50 | 127.66 | 2,323,105 |
| 2026-07-09 | 118.40 | 124.40 | 115.80 | 123.10 | 122.29 | 814,388 |
| 2026-07-08 | 120.50 | 120.50 | 114.30 | 115.20 | 114.44 | 956,182 |
| 2026-07-07 | 119.60 | 122.10 | 118.70 | 120.10 | 119.31 | 737,822 |
| 2026-07-06 | 115.80 | 119.20 | 115.40 | 117.40 | 116.63 | 756,733 |
| 2026-07-03 | 113.90 | 116.00 | 112.90 | 115.70 | 114.94 | 805,476 |
| 2026-07-02 | 110.50 | 113.10 | 110.50 | 113.10 | 112.36 | 1,003,357 |
| 2026-07-01 | 104.50 | 111.50 | 104.50 | 111.50 | 110.77 | 2,513,421 |
| 2026-06-30 | 106.70 | 108.20 | 105.00 | 106.30 | 105.60 | 3,442,539 |
| 2026-06-29 | 108.80 | 108.80 | 106.50 | 106.70 | 106.00 | 749,101 |
| 2026-06-26 | 108.80 | 110.10 | 104.00 | 108.20 | 107.49 | 831,814 |
| 2026-06-25 | 102.80 | 110.70 | 102.80 | 108.80 | 108.09 | 821,336 |
| 2026-06-24 | 105.00 | 106.90 | 104.30 | 105.70 | 105.01 | 822,347 |
| 2026-06-23 | 101.70 | 106.80 | 101.24 | 106.50 | 105.80 | 1,968,398 |
| 2026-06-22 | 114.60 | 114.60 | 103.10 | 103.10 | 102.42 | 2,280,813 |
| 2026-06-19 | 118.40 | 118.70 | 111.20 | 111.20 | 110.47 | 7,006,894 |
| 2026-06-18 | 118.20 | 118.60 | 115.90 | 117.90 | 117.13 | 786,002 |
| 2026-06-17 | 120.20 | 124.40 | 117.00 | 119.10 | 118.32 | 653,553 |
| 2026-06-16 | 125.40 | 127.00 | 121.90 | 121.90 | 121.10 | 582,319 |
| 2026-06-15 | 127.10 | 130.40 | 125.44 | 125.80 | 124.97 | 499,878 |
| 2026-06-12 | 123.70 | 126.30 | 122.10 | 125.20 | 124.38 | 758,286 |
| 2026-06-11 | 122.80 | 123.70 | 120.20 | 120.30 | 119.51 | 650,356 |
| 2026-06-10 | 123.50 | 125.00 | 120.04 | 122.40 | 121.60 | 545,333 |
| 2026-06-09 | 122.70 | 124.60 | 119.80 | 121.50 | 120.70 | 989,342 |
| 2026-06-08 | 122.90 | 124.80 | 118.90 | 124.10 | 123.29 | 355,063 |
| 2026-06-05 | 124.90 | 125.30 | 121.40 | 122.80 | 121.99 | 560,283 |
| 2026-06-04 | 116.40 | 123.40 | 116.40 | 122.30 | 121.50 | 402,575 |
| 2026-06-03 | 124.30 | 124.30 | 117.50 | 118.90 | 118.12 | 439,987 |
| 2026-06-02 | 126.10 | 127.00 | 120.90 | 121.70 | 120.90 | 649,612 |
| 2026-06-01 | 126.70 | 126.70 | 120.90 | 123.00 | 122.19 | 3,271,204 |
| 2026-05-29 | 127.20 | 127.20 | 121.00 | 122.00 | 121.20 | 1,222,836 |
| 2026-05-28 | 117.80 | 126.20 | 116.00 | 122.50 | 121.70 | 991,846 |
| 2026-05-27 | 117.00 | 121.00 | 117.00 | 119.40 | 118.62 | 2,551,290 |
| 2026-05-26 | 118.60 | 120.00 | 117.00 | 117.90 | 117.13 | 1,800,988 |
| 2026-05-22 | 114.70 | 119.40 | 114.70 | 118.10 | 117.32 | 693,541 |
| 2026-05-21 | 111.90 | 118.00 | 111.90 | 116.40 | 115.64 | 1,090,999 |
| 2026-05-20 | 117.00 | 117.00 | 111.90 | 115.20 | 114.44 | 1,961,752 |
| 2026-05-19 | 118.10 | 118.30 | 115.00 | 116.40 | 115.64 | 885,667 |
| 2026-05-18 | 115.20 | 117.50 | 112.70 | 116.80 | 116.03 | 1,502,576 |
| 2026-05-15 | 116.80 | 118.10 | 114.10 | 115.50 | 114.74 | 707,585 |
| 2026-05-14 | 120.50 | 123.60 | 116.55 | 118.10 | 117.32 | 2,540,532 |
| 2026-05-13 | 131.30 | 135.80 | 121.80 | 124.70 | 120.69 | 2,176,702 |
| 2026-05-12 | 132.70 | 135.80 | 132.00 | 132.10 | 127.85 | 825,285 |
| 2026-05-11 | 132.70 | 136.77 | 128.20 | 136.30 | 131.92 | 813,892 |
| 2026-05-08 | 138.50 | 141.20 | 135.40 | 136.70 | 132.31 | 529,811 |
| 2026-05-07 | 135.40 | 142.70 | 133.50 | 139.80 | 135.31 | 1,309,315 |
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.