Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	203.00	211.20	202.20	209.80	203.06	445,046
2026-02-05	211.60	211.60	203.20	207.20	200.54	604,823
2026-02-04	200.40	208.80	199.10	206.80	200.15	644,644
2026-02-03	204.20	206.00	199.20	199.20	192.80	1,144,469
2026-02-02	211.80	211.80	204.40	205.20	198.61	642,291
2026-01-30	201.00	208.00	201.00	205.40	198.80	471,915
2026-01-29	209.00	209.00	200.20	201.20	194.73	404,656
2026-01-28	203.40	205.80	198.01	204.20	197.64	614,861
2026-01-27	199.10	202.00	195.00	198.40	192.02	337,630
2026-01-26	200.00	203.80	198.22	198.70	192.31	363,198
2026-01-23	208.40	208.40	200.30	203.80	197.25	449,293
2026-01-22	195.90	204.00	194.40	204.00	197.44	467,851
2026-01-21	193.20	196.40	190.40	194.60	188.35	396,691
2026-01-20	201.20	202.00	189.80	193.10	186.89	1,209,511
2026-01-19	207.40	211.40	199.30	199.30	192.90	523,447
2026-01-16	207.00	211.20	206.20	209.00	202.28	576,523
2026-01-15	210.60	210.60	205.00	208.40	201.70	998,032
2026-01-14	205.00	209.60	201.20	205.80	199.19	2,428,001
2026-01-13	222.00	225.80	207.20	208.60	201.90	3,932,534
2026-01-12	232.00	232.00	221.02	223.40	216.22	327,713
2026-01-09	230.20	230.40	222.60	227.00	219.70	380,565
2026-01-08	243.20	243.20	222.20	223.20	216.03	889,481
2026-01-07	240.00	240.60	235.20	239.60	231.90	336,933
2026-01-06	239.40	239.40	230.80	236.80	229.19	367,265
2026-01-05	229.80	236.80	227.00	235.00	227.45	651,088
2026-01-02	240.20	240.20	231.00	233.60	226.09	217,786
2025-12-31	236.00	237.40	234.00	235.40	227.83	148,728
2025-12-30	240.00	240.00	232.60	236.20	228.61	365,989
2025-12-29	226.40	236.40	225.80	233.00	225.51	296,623
2025-12-24	225.40	227.32	224.80	226.60	219.32	98,273
2025-12-23	225.20	227.40	224.40	225.80	218.54	227,030
2025-12-22	229.00	229.00	223.80	225.40	218.16	348,372
2025-12-19	225.00	231.20	223.80	224.80	217.58	2,222,108
2025-12-18	231.20	233.60	227.40	230.80	223.38	2,327,196
2025-12-17	228.60	238.40	228.60	231.60	224.16	662,054
2025-12-16	227.60	237.60	227.60	234.00	226.48	466,206
2025-12-15	237.80	237.80	231.00	232.00	224.54	328,102
2025-12-12	227.80	234.00	226.61	231.20	223.77	490,702
2025-12-11	229.80	229.80	223.40	227.00	219.70	464,906
2025-12-10	224.20	225.89	223.00	224.00	216.80	608,846
2025-12-09	222.80	228.80	222.80	224.40	217.19	1,334,907
2025-12-08	235.80	237.40	226.60	227.20	219.90	643,514
2025-12-05	235.20	238.60	234.60	236.00	228.42	1,250,686
2025-12-04	232.60	239.20	232.60	237.80	230.16	641,576
2025-12-03	228.80	237.60	228.80	235.20	227.64	1,346,927
2025-12-02	243.60	243.60	233.80	235.20	227.64	1,147,112
2025-12-01	247.40	247.40	234.20	237.00	229.38	717,412
2025-11-28	246.40	249.40	240.40	241.20	233.45	676,575
2025-11-27	243.00	243.00	236.60	242.40	234.61	1,230,106
2025-11-26	236.40	242.80	236.40	236.80	229.19	615,025
2025-11-25	231.60	242.20	231.60	241.00	233.25	2,741,697
2025-11-24	228.60	237.80	228.60	236.00	228.42	675,431
2025-11-21	235.60	235.60	223.40	233.80	226.29	490,262
2025-11-20	237.80	237.80	227.80	227.80	220.48	966,592
2025-11-19	235.20	235.20	229.60	231.00	223.58	823,268
2025-11-18	231.00	233.40	228.60	230.80	223.38	1,870,942
2025-11-17	236.00	238.40	234.00	235.60	228.03	382,992
2025-11-14	246.80	246.80	233.80	237.40	229.77	643,266
2025-11-13	239.20	242.40	238.80	241.00	233.25	930,495
2025-11-12	243.60	243.60	240.00	241.00	233.25	385,720

← NewerPage 4 of 22 · 1,269 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.