Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	262.80	264.40	255.40	260.20	246.39	656,448
2025-08-15	264.40	268.60	261.20	262.20	248.28	391,407
2025-08-14	262.00	264.20	261.00	263.60	249.61	514,663
2025-08-13	261.20	269.40	256.80	261.60	247.72	1,001,982
2025-08-12	242.00	282.20	240.00	267.20	253.02	852,385
2025-08-11	272.00	274.20	268.00	268.00	253.78	653,939
2025-08-08	271.00	273.80	268.20	272.80	258.32	257,852
2025-08-07	260.60	275.40	260.60	272.40	257.94	314,763
2025-08-06	265.40	268.20	264.40	267.00	252.83	253,390
2025-08-05	261.20	266.40	258.00	265.20	251.13	233,317
2025-08-04	253.80	261.60	253.20	260.80	246.96	292,030
2025-08-01	262.00	263.80	258.20	258.20	244.50	744,032
2025-07-31	265.00	269.40	265.00	266.00	251.88	563,408
2025-07-30	268.60	271.20	265.40	267.00	252.83	232,446
2025-07-29	278.40	281.80	266.40	269.80	255.48	343,860
2025-07-28	288.00	290.00	279.40	279.40	264.57	629,092
2025-07-25	278.40	287.60	274.00	285.00	269.87	296,703
2025-07-24	264.60	281.80	264.60	279.80	264.95	416,412
2025-07-23	271.00	273.00	267.40	271.40	257.00	339,232
2025-07-22	264.80	271.20	262.30	265.80	251.69	254,801
2025-07-21	269.60	269.60	264.60	266.40	252.26	527,654
2025-07-18	267.60	272.00	265.00	265.40	251.31	187,620
2025-07-17	270.60	273.82	264.60	265.00	250.94	380,036
2025-07-16	272.20	275.00	270.00	270.00	255.67	429,194
2025-07-15	274.40	281.60	268.00	273.40	258.89	387,812
2025-07-14	264.60	275.00	264.60	273.00	258.51	435,684
2025-07-11	259.40	272.20	259.40	270.40	256.05	729,116
2025-07-10	270.00	278.40	254.60	266.00	251.88	786,394
2025-07-09	264.80	272.20	264.20	268.00	253.78	495,285
2025-07-08	268.00	268.00	258.00	266.80	252.64	668,713
2025-07-07	268.00	268.00	260.40	262.20	248.28	234,168
2025-07-04	262.20	269.00	262.20	263.80	249.80	270,915
2025-07-03	266.40	272.20	266.40	270.80	256.43	320,063
2025-07-02	265.60	272.80	265.22	267.00	252.83	399,495
2025-07-01	275.40	275.40	260.00	265.00	250.94	580,393
2025-06-30	264.20	271.40	264.20	266.60	252.45	899,204
2025-06-27	256.40	270.80	256.40	270.40	256.05	240,556
2025-06-26	248.80	263.60	248.80	262.60	248.66	346,426
2025-06-25	247.80	258.20	247.20	252.40	239.00	370,879
2025-06-24	245.00	248.60	244.20	248.00	234.84	1,713,041
2025-06-23	239.20	245.00	236.00	240.80	228.02	1,314,840
2025-06-20	233.20	246.60	229.85	244.60	231.62	1,963,387
2025-06-19	249.00	254.80	237.40	239.00	226.32	679,571
2025-06-18	273.80	273.80	259.80	260.80	246.96	509,386
2025-06-17	268.40	280.60	266.80	267.00	252.83	285,193
2025-06-16	273.80	276.60	271.40	275.40	260.78	352,549
2025-06-13	274.80	279.00	270.00	272.60	258.13	360,092
2025-06-12	278.00	278.85	275.40	277.00	262.30	3,260,118
2025-06-11	282.60	284.60	277.80	278.40	263.62	953,185
2025-06-10	276.80	283.80	275.20	279.80	264.95	955,815
2025-06-09	271.20	276.00	264.80	276.00	261.35	215,417
2025-06-06	269.80	275.60	266.40	269.20	254.91	148,639
2025-06-05	266.40	272.80	266.40	270.40	256.05	319,900
2025-06-04	275.60	275.60	268.20	272.00	257.56	385,898
2025-06-03	271.20	272.40	267.20	269.00	254.72	998,675
2025-06-02	270.00	272.80	266.60	271.80	257.37	934,125
2025-05-30	259.20	270.60	259.20	270.60	256.24	1,257,065
2025-05-29	256.40	268.20	256.40	265.20	251.13	491,470
2025-05-28	269.20	272.40	263.00	264.20	250.18	488,903
2025-05-27	269.60	273.60	267.00	271.40	257.00	491,058

← NewerPage 6 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.