Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 131.50 | 139.60 | 131.00 | 134.10 | 129.79 | 837,497 |
| 2026-05-05 | 132.00 | 136.10 | 131.00 | 132.50 | 128.24 | 565,232 |
| 2026-05-01 | 131.70 | 133.10 | 129.30 | 133.10 | 128.82 | 331,724 |
| 2026-04-30 | 133.80 | 134.50 | 128.80 | 133.70 | 129.40 | 877,550 |
| 2026-04-29 | 130.90 | 132.00 | 127.80 | 131.80 | 127.56 | 787,191 |
| 2026-04-28 | 131.90 | 135.30 | 129.40 | 129.70 | 125.53 | 367,789 |
| 2026-04-27 | 130.60 | 133.10 | 128.60 | 132.00 | 127.76 | 399,956 |
| 2026-04-24 | 132.40 | 134.20 | 127.20 | 130.40 | 126.21 | 722,256 |
| 2026-04-23 | 133.00 | 136.00 | 132.20 | 133.40 | 129.11 | 637,821 |
| 2026-04-22 | 139.70 | 141.90 | 133.80 | 133.80 | 129.50 | 562,564 |
| 2026-04-21 | 138.00 | 142.50 | 138.00 | 140.00 | 135.50 | 732,080 |
| 2026-04-20 | 139.10 | 146.80 | 134.90 | 140.50 | 135.98 | 939,227 |
| 2026-04-17 | 134.90 | 143.00 | 134.80 | 140.60 | 136.08 | 1,006,164 |
| 2026-04-16 | 136.30 | 139.70 | 134.10 | 135.80 | 131.44 | 3,525,815 |
| 2026-04-15 | 138.30 | 138.30 | 133.70 | 136.00 | 131.63 | 839,428 |
| 2026-04-14 | 131.00 | 137.20 | 124.10 | 136.80 | 132.40 | 1,911,581 |
| 2026-04-13 | 135.50 | 136.00 | 129.80 | 132.50 | 128.24 | 1,676,351 |
| 2026-04-10 | 136.00 | 139.90 | 134.10 | 135.40 | 131.05 | 1,263,284 |
| 2026-04-09 | 140.00 | 140.00 | 134.50 | 135.40 | 131.05 | 1,005,066 |
| 2026-04-08 | 140.00 | 146.70 | 139.60 | 139.60 | 135.11 | 1,023,270 |
| 2026-04-07 | 135.10 | 137.80 | 133.40 | 134.20 | 129.89 | 656,951 |
| 2026-04-02 | 138.40 | 138.40 | 133.40 | 135.20 | 130.86 | 642,959 |
| 2026-04-01 | 138.90 | 140.00 | 133.90 | 136.30 | 131.92 | 5,122,419 |
| 2026-03-31 | 141.90 | 141.90 | 136.80 | 138.00 | 133.57 | 784,629 |
| 2026-03-30 | 134.20 | 139.10 | 134.20 | 139.10 | 134.63 | 2,072,751 |
| 2026-03-27 | 138.50 | 138.90 | 135.80 | 136.00 | 131.63 | 552,266 |
| 2026-03-26 | 135.50 | 140.20 | 132.70 | 138.90 | 134.44 | 504,186 |
| 2026-03-25 | 134.40 | 136.50 | 131.60 | 136.40 | 132.02 | 1,373,446 |
| 2026-03-24 | 134.70 | 136.20 | 130.20 | 131.60 | 127.37 | 743,013 |
| 2026-03-23 | 130.20 | 138.20 | 127.40 | 133.70 | 129.40 | 1,098,562 |
| 2026-03-20 | 136.70 | 137.10 | 131.49 | 132.40 | 128.15 | 3,664,015 |
| 2026-03-19 | 136.90 | 139.10 | 133.30 | 135.00 | 130.66 | 1,555,917 |
| 2026-03-18 | 143.90 | 145.04 | 137.10 | 139.30 | 134.82 | 960,099 |
| 2026-03-17 | 148.20 | 148.20 | 140.60 | 142.10 | 137.53 | 2,800,421 |
| 2026-03-16 | 144.40 | 148.10 | 143.60 | 145.00 | 140.34 | 593,553 |
| 2026-03-13 | 142.50 | 147.10 | 142.50 | 146.80 | 142.08 | 781,012 |
| 2026-03-12 | 145.00 | 149.30 | 142.30 | 146.00 | 141.31 | 772,886 |
| 2026-03-11 | 150.60 | 150.60 | 146.60 | 147.00 | 142.28 | 569,432 |
| 2026-03-10 | 152.00 | 153.90 | 149.80 | 149.80 | 144.99 | 787,642 |
| 2026-03-09 | 160.80 | 160.80 | 146.20 | 150.80 | 145.95 | 1,371,514 |
| 2026-03-06 | 153.70 | 160.60 | 151.20 | 156.00 | 150.99 | 2,057,124 |
| 2026-03-05 | 178.20 | 182.00 | 137.00 | 151.90 | 147.02 | 9,735,887 |
| 2026-03-04 | 177.80 | 179.60 | 172.90 | 178.70 | 172.96 | 706,153 |
| 2026-03-03 | 184.20 | 184.20 | 174.50 | 175.40 | 169.76 | 549,912 |
| 2026-03-02 | 185.50 | 190.10 | 181.50 | 181.70 | 175.86 | 1,166,321 |
| 2026-02-27 | 192.30 | 195.40 | 186.50 | 187.40 | 181.38 | 813,971 |
| 2026-02-26 | 191.80 | 193.00 | 185.10 | 193.00 | 186.80 | 582,437 |
| 2026-02-25 | 192.20 | 192.20 | 186.00 | 187.00 | 180.99 | 396,962 |
| 2026-02-24 | 193.00 | 193.10 | 186.80 | 186.80 | 180.80 | 570,389 |
| 2026-02-23 | 203.20 | 203.20 | 188.50 | 189.90 | 183.80 | 478,505 |
| 2026-02-20 | 194.90 | 201.80 | 194.90 | 196.20 | 189.89 | 1,366,204 |
| 2026-02-19 | 204.60 | 204.60 | 197.30 | 198.00 | 191.64 | 979,733 |
| 2026-02-18 | 196.70 | 200.60 | 193.30 | 200.00 | 193.57 | 1,180,622 |
| 2026-02-17 | 192.00 | 199.80 | 191.70 | 196.70 | 190.38 | 1,013,839 |
| 2026-02-16 | 202.00 | 204.40 | 196.00 | 197.30 | 190.96 | 1,267,342 |
| 2026-02-13 | 201.80 | 204.20 | 200.20 | 201.00 | 194.54 | 1,709,881 |
| 2026-02-12 | 207.80 | 207.80 | 199.00 | 201.80 | 195.31 | 899,860 |
| 2026-02-11 | 210.60 | 212.40 | 201.00 | 201.00 | 194.54 | 740,602 |
| 2026-02-10 | 208.80 | 213.40 | 205.60 | 213.40 | 206.54 | 305,276 |
| 2026-02-09 | 210.60 | 215.20 | 203.00 | 206.20 | 199.57 | 1,245,270 |
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.