Pagegroup PLC historical data

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

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
2025-10-24	248.60	250.20	246.80	248.20	240.22	194,845
2025-10-23	252.20	252.20	246.00	248.00	240.03	311,547
2025-10-22	242.00	247.20	235.80	245.60	237.71	1,339,006
2025-10-21	239.80	242.20	235.80	241.00	233.25	1,120,809
2025-10-20	245.00	245.00	238.40	240.20	232.48	905,167
2025-10-17	232.80	243.60	232.80	241.00	233.25	576,774
2025-10-16	243.20	248.40	235.40	240.00	232.29	535,506
2025-10-15	237.00	259.97	237.00	241.80	234.03	919,303
2025-10-14	230.00	236.80	230.00	233.80	226.29	3,454,371
2025-10-13	230.20	239.60	228.60	234.40	226.87	569,519
2025-10-10	239.60	241.60	234.00	235.00	227.45	546,020
2025-10-09	234.20	239.20	232.80	237.60	229.96	372,432
2025-10-08	232.40	234.80	230.20	234.80	227.25	234,654
2025-10-07	233.40	236.00	230.20	232.20	224.74	294,113
2025-10-06	233.60	237.10	230.60	234.00	226.48	520,979
2025-10-03	232.60	238.00	230.60	236.80	229.19	272,835
2025-10-02	227.20	233.40	227.20	230.60	223.19	229,505
2025-10-01	230.00	231.80	227.80	229.20	221.83	515,836
2025-09-30	229.00	229.80	227.20	228.20	220.87	375,800
2025-09-29	229.40	231.00	227.60	229.00	221.64	488,166
2025-09-26	233.00	233.00	226.40	228.00	220.67	372,763
2025-09-25	233.80	233.80	226.20	226.40	219.12	358,075
2025-09-24	225.80	231.20	222.40	229.00	221.64	252,592
2025-09-23	220.20	226.63	219.40	224.00	216.80	380,501
2025-09-22	220.80	223.40	217.80	219.40	212.35	416,472
2025-09-19	223.60	226.60	220.80	221.60	214.48	1,869,617
2025-09-18	224.60	226.80	223.00	224.20	216.99	829,105
2025-09-17	220.00	226.22	220.00	224.60	217.38	838,581
2025-09-16	223.80	226.00	220.40	221.80	214.67	748,203
2025-09-15	228.80	232.20	227.60	228.20	220.87	448,605
2025-09-12	233.80	233.80	226.20	227.00	219.70	430,092
2025-09-11	228.40	231.00	225.00	228.20	220.87	437,015
2025-09-10	226.20	232.40	224.60	227.00	219.70	961,869
2025-09-09	231.00	235.20	229.80	230.40	223.00	557,939
2025-09-08	225.00	231.40	225.00	231.00	223.58	493,001
2025-09-05	230.00	232.80	226.60	229.40	222.03	266,020
2025-09-04	232.60	232.60	226.60	229.00	221.64	269,065
2025-09-03	227.00	229.60	224.00	227.00	219.70	487,416
2025-09-02	242.80	242.80	223.60	225.00	217.77	2,727,584
2025-09-01	239.40	239.60	235.20	236.60	229.00	300,702
2025-08-29	233.60	244.60	233.60	236.60	229.00	473,330
2025-08-28	240.20	247.40	239.00	240.00	232.29	1,621,437
2025-08-27	259.40	259.40	246.80	247.80	234.65	860,130
2025-08-26	260.00	260.00	251.80	252.80	239.38	719,704
2025-08-22	254.60	258.00	254.00	258.00	244.31	1,622,666
2025-08-21	259.40	264.40	253.60	253.80	240.33	952,947
2025-08-20	261.00	263.00	257.40	262.00	248.09	374,218
2025-08-19	253.60	263.80	253.60	261.60	247.72	702,255

← NewerPage 5 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.