Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 646.50 | 670.00 | 646.50 | 668.50 | 493.11 | 441,435 |
| 2021-10-26 | 674.00 | 674.00 | 655.50 | 666.00 | 491.26 | 241,554 |
| 2021-10-25 | 652.00 | 665.50 | 652.00 | 658.50 | 485.73 | 230,106 |
| 2021-10-22 | 660.00 | 666.00 | 649.68 | 661.00 | 487.57 | 971,340 |
| 2021-10-21 | 644.50 | 661.50 | 644.50 | 653.50 | 482.04 | 256,426 |
| 2021-10-20 | 675.00 | 675.00 | 655.50 | 660.50 | 487.20 | 311,501 |
| 2021-10-19 | 662.00 | 669.00 | 658.50 | 666.50 | 491.63 | 781,317 |
| 2021-10-18 | 660.50 | 668.07 | 658.00 | 660.50 | 487.20 | 433,273 |
| 2021-10-15 | 690.00 | 690.00 | 668.50 | 673.00 | 496.42 | 478,599 |
| 2021-10-14 | 665.00 | 688.00 | 665.00 | 680.50 | 501.96 | 1,125,289 |
← NewerPage 22 of 22 · 1,270 trading days
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.