Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	582.50	590.50	573.00	579.50	427.46	832,261
2022-01-21	595.50	595.50	585.02	588.50	434.09	393,150
2022-01-20	610.50	612.00	598.50	600.00	442.58	443,545
2022-01-19	620.00	620.00	597.50	606.50	447.37	800,722
2022-01-18	619.50	619.50	605.50	607.50	448.11	367,808
2022-01-17	632.00	632.00	617.04	621.00	458.07	290,417
2022-01-14	600.50	622.00	600.50	618.50	456.22	375,237
2022-01-13	640.00	640.00	612.50	621.00	458.07	782,033
2022-01-12	648.00	648.00	618.50	630.00	464.71	865,301
2022-01-11	619.50	636.00	618.85	634.00	467.66	1,018,839
2022-01-10	625.00	625.00	606.50	614.50	453.27	544,142
2022-01-07	620.00	633.00	618.50	620.00	457.33	577,509
2022-01-06	642.50	642.50	628.00	632.00	466.18	224,669
2022-01-05	640.00	656.50	640.00	643.00	474.30	231,982
2022-01-04	650.50	664.50	646.00	654.50	482.78	686,185
2021-12-31	653.50	655.50	633.50	633.50	467.29	158,059
2021-12-30	670.00	670.00	650.50	653.00	481.67	281,391
2021-12-29	638.00	666.50	638.00	663.00	489.05	636,926
2021-12-24	652.50	652.50	635.05	637.50	470.24	94,163
2021-12-23	638.50	645.00	629.00	644.00	475.03	1,236,595
2021-12-22	624.00	630.50	624.00	629.50	464.34	1,257,882
2021-12-21	629.00	630.00	622.50	629.00	463.97	265,402
2021-12-20	613.00	622.50	613.00	621.00	458.07	219,731
2021-12-17	639.00	639.00	622.00	628.00	463.23	728,779
2021-12-16	632.50	647.00	632.50	633.00	466.92	941,291
2021-12-15	619.00	628.00	613.52	623.00	459.54	447,358
2021-12-14	648.00	648.00	622.50	622.50	459.17	749,979
2021-12-13	643.50	653.00	631.00	633.00	466.92	314,471
2021-12-10	646.50	650.50	641.00	643.50	474.66	554,768
2021-12-09	674.00	674.00	647.50	652.50	481.30	537,899
2021-12-08	682.50	682.50	661.00	661.00	487.57	504,928
2021-12-07	668.50	684.00	661.00	678.00	500.11	998,411
2021-12-06	659.50	660.00	651.50	653.00	481.67	219,207
2021-12-03	669.00	669.00	650.50	653.00	481.67	313,748
2021-12-02	644.00	658.00	644.00	651.50	480.57	482,181
2021-12-01	646.00	656.50	635.00	656.00	483.88	998,129
2021-11-30	623.50	636.50	618.50	630.50	465.08	776,796
2021-11-29	642.00	647.50	630.00	633.50	467.29	292,310
2021-11-26	649.00	654.40	634.50	634.50	468.03	277,960
2021-11-25	657.50	668.00	653.00	666.00	491.26	387,925
2021-11-24	647.50	665.00	647.50	662.00	488.31	240,524
2021-11-23	655.00	669.50	655.00	657.00	484.62	274,673
2021-11-22	675.00	675.00	669.00	671.00	494.95	226,576
2021-11-19	676.50	676.50	669.00	669.00	493.47	287,954
2021-11-18	665.50	677.00	663.50	675.50	498.27	732,396
2021-11-17	649.50	672.00	648.67	668.50	493.11	2,088,761
2021-11-16	646.50	662.50	646.50	654.50	482.78	1,636,364
2021-11-15	675.00	675.00	659.00	663.00	489.05	297,065
2021-11-12	654.00	666.00	649.50	663.00	489.05	624,587
2021-11-11	662.00	662.00	646.50	657.00	484.62	224,988
2021-11-10	647.50	650.00	634.55	650.00	479.46	1,128,203
2021-11-09	676.00	676.00	640.50	646.00	476.51	431,196
2021-11-08	687.00	687.00	671.00	675.00	497.90	296,357
2021-11-05	674.50	691.00	666.50	670.50	494.58	533,932
2021-11-04	670.00	678.00	658.00	678.00	500.11	595,611
2021-11-03	657.50	662.50	654.00	661.00	487.57	650,277
2021-11-02	687.00	687.00	653.00	654.50	482.78	295,630
2021-11-01	661.00	681.00	661.00	664.50	490.15	592,157
2021-10-29	661.00	667.50	653.50	664.00	489.79	561,455
2021-10-28	670.00	684.00	668.00	668.00	492.74	542,707

← NewerPage 21 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.