Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 485.40 | 490.20 | 477.20 | 490.20 | 361.59 | 446,919 |
| 2022-04-19 | 470.40 | 479.40 | 464.82 | 478.40 | 352.88 | 680,745 |
| 2022-04-14 | 468.20 | 476.80 | 453.40 | 471.80 | 348.01 | 1,363,470 |
| 2022-04-13 | 469.80 | 484.20 | 455.60 | 459.80 | 339.16 | 1,572,151 |
| 2022-04-12 | 478.20 | 487.60 | 463.40 | 482.40 | 355.83 | 785,641 |
| 2022-04-11 | 480.60 | 480.60 | 467.80 | 473.00 | 348.90 | 1,001,222 |
| 2022-04-08 | 470.80 | 473.40 | 461.20 | 473.40 | 349.19 | 550,917 |
| 2022-04-07 | 445.80 | 462.60 | 438.40 | 462.00 | 340.78 | 740,316 |
| 2022-04-06 | 470.00 | 479.80 | 458.20 | 462.80 | 341.37 | 372,538 |
| 2022-04-05 | 484.60 | 484.60 | 473.20 | 478.00 | 352.59 | 463,481 |
| 2022-04-04 | 496.40 | 496.40 | 471.20 | 479.20 | 353.47 | 342,463 |
| 2022-04-01 | 495.00 | 495.80 | 483.20 | 483.20 | 356.42 | 267,896 |
| 2022-03-31 | 506.50 | 509.00 | 492.40 | 492.40 | 363.21 | 935,033 |
| 2022-03-30 | 512.00 | 517.50 | 498.60 | 500.50 | 369.18 | 367,819 |
| 2022-03-29 | 502.50 | 519.50 | 502.50 | 519.50 | 383.20 | 451,101 |
| 2022-03-28 | 505.00 | 506.50 | 496.60 | 499.00 | 368.08 | 1,874,697 |
| 2022-03-25 | 501.00 | 509.00 | 497.20 | 497.20 | 366.75 | 775,431 |
| 2022-03-24 | 500.00 | 513.50 | 495.80 | 501.00 | 369.55 | 2,687,805 |
| 2022-03-23 | 512.00 | 520.50 | 510.00 | 513.00 | 378.40 | 384,822 |
| 2022-03-22 | 499.20 | 514.00 | 499.20 | 510.50 | 376.56 | 442,765 |
| 2022-03-21 | 517.50 | 521.50 | 509.00 | 510.00 | 376.19 | 820,171 |
| 2022-03-18 | 498.40 | 516.00 | 498.40 | 515.50 | 380.25 | 692,292 |
| 2022-03-17 | 521.00 | 521.00 | 500.00 | 512.00 | 377.67 | 522,087 |
| 2022-03-16 | 492.00 | 511.50 | 492.00 | 508.00 | 374.72 | 1,047,276 |
| 2022-03-15 | 490.00 | 495.00 | 475.40 | 483.20 | 356.42 | 2,520,012 |
| 2022-03-14 | 481.00 | 499.00 | 479.60 | 492.80 | 363.50 | 757,837 |
| 2022-03-11 | 475.40 | 494.40 | 469.00 | 477.20 | 352.00 | 1,224,513 |
| 2022-03-10 | 473.60 | 477.00 | 457.40 | 468.20 | 345.36 | 842,772 |
| 2022-03-09 | 420.20 | 469.80 | 420.20 | 469.80 | 346.54 | 655,454 |
| 2022-03-08 | 440.40 | 451.60 | 420.00 | 432.20 | 318.80 | 973,681 |
| 2022-03-07 | 443.00 | 444.60 | 405.60 | 434.00 | 320.13 | 1,876,393 |
| 2022-03-04 | 515.00 | 515.00 | 451.00 | 451.00 | 332.67 | 966,472 |
| 2022-03-03 | 543.00 | 555.65 | 510.50 | 515.50 | 380.25 | 948,681 |
| 2022-03-02 | 533.00 | 558.00 | 533.00 | 556.50 | 410.49 | 578,690 |
| 2022-03-01 | 569.50 | 575.50 | 544.00 | 544.00 | 401.27 | 905,193 |
| 2022-02-28 | 564.50 | 574.00 | 553.50 | 574.00 | 423.40 | 696,708 |
| 2022-02-25 | 543.50 | 575.50 | 543.50 | 575.50 | 424.51 | 527,637 |
| 2022-02-24 | 558.00 | 570.50 | 544.00 | 548.50 | 404.59 | 704,985 |
| 2022-02-23 | 582.00 | 585.00 | 575.50 | 576.50 | 425.24 | 601,289 |
| 2022-02-22 | 576.50 | 586.50 | 572.50 | 578.50 | 426.72 | 488,677 |
| 2022-02-21 | 614.00 | 614.00 | 583.50 | 583.50 | 430.41 | 581,021 |
| 2022-02-18 | 590.00 | 614.50 | 590.00 | 610.50 | 450.32 | 731,142 |
| 2022-02-17 | 595.00 | 613.50 | 595.00 | 604.00 | 445.53 | 525,974 |
| 2022-02-16 | 606.00 | 613.00 | 601.50 | 609.50 | 449.58 | 2,056,587 |
| 2022-02-15 | 590.00 | 613.00 | 586.50 | 613.00 | 452.17 | 1,279,261 |
| 2022-02-14 | 580.00 | 589.00 | 578.00 | 587.50 | 433.36 | 541,224 |
| 2022-02-11 | 605.00 | 605.00 | 594.00 | 595.50 | 439.26 | 569,277 |
| 2022-02-10 | 621.00 | 621.00 | 602.50 | 606.00 | 447.00 | 359,375 |
| 2022-02-09 | 594.50 | 609.00 | 594.50 | 604.00 | 445.53 | 435,289 |
| 2022-02-08 | 597.00 | 597.00 | 587.50 | 593.00 | 437.41 | 357,558 |
| 2022-02-07 | 595.50 | 595.50 | 587.00 | 587.00 | 432.99 | 644,024 |
| 2022-02-04 | 610.00 | 610.00 | 585.00 | 587.50 | 433.36 | 478,700 |
| 2022-02-03 | 591.50 | 603.00 | 590.00 | 595.00 | 438.89 | 919,741 |
| 2022-02-02 | 605.50 | 605.50 | 597.50 | 599.00 | 441.84 | 305,021 |
| 2022-02-01 | 593.00 | 598.00 | 584.50 | 594.00 | 438.15 | 1,123,262 |
| 2022-01-31 | 558.50 | 587.00 | 558.50 | 580.50 | 428.19 | 575,054 |
| 2022-01-28 | 592.00 | 592.00 | 566.00 | 573.50 | 423.03 | 724,283 |
| 2022-01-27 | 571.00 | 581.00 | 566.00 | 577.50 | 425.98 | 1,015,747 |
| 2022-01-26 | 597.50 | 597.50 | 577.50 | 577.50 | 425.98 | 1,023,514 |
| 2022-01-25 | 592.00 | 592.00 | 576.00 | 583.50 | 430.41 | 667,608 |
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.