Pagegroup PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 240.60 | 242.20 | 235.00 | 241.60 | 233.84 | 1,148,032 |
| 2025-11-10 | 230.60 | 238.60 | 230.60 | 235.60 | 228.03 | 421,063 |
| 2025-11-07 | 235.20 | 235.60 | 232.80 | 234.00 | 226.48 | 468,979 |
| 2025-11-06 | 233.20 | 237.80 | 232.70 | 234.80 | 227.25 | 773,706 |
| 2025-11-05 | 237.40 | 238.20 | 231.40 | 235.00 | 227.45 | 850,227 |
| 2025-11-04 | 229.80 | 234.00 | 229.80 | 232.00 | 224.54 | 641,201 |
| 2025-11-03 | 231.20 | 238.80 | 231.20 | 235.00 | 227.45 | 985,055 |
| 2025-10-31 | 234.40 | 237.40 | 234.40 | 236.00 | 228.42 | 1,061,967 |
| 2025-10-30 | 238.60 | 240.80 | 234.40 | 234.40 | 226.87 | 2,500,205 |
| 2025-10-29 | 236.80 | 242.20 | 236.80 | 239.80 | 232.09 | 1,144,617 |
| 2025-10-28 | 252.00 | 252.00 | 240.60 | 240.80 | 233.06 | 932,493 |
| 2025-10-27 | 247.80 | 253.40 | 245.20 | 245.40 | 237.51 | 974,928 |
← NewerPage 5 of 5 · 252 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.