Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	268.00	271.40	261.60	265.20	251.13	623,050
2025-05-22	271.60	274.20	266.20	270.00	255.67	410,935
2025-05-21	271.80	278.61	271.80	274.80	260.22	465,492
2025-05-20	270.00	279.40	270.00	279.00	264.19	264,818
2025-05-19	271.00	274.60	269.60	273.80	259.27	1,175,356
2025-05-16	270.00	274.00	269.76	273.20	258.70	270,342
2025-05-15	280.20	281.40	266.20	272.80	258.32	783,319
2025-05-14	295.20	295.20	286.00	287.40	261.02	671,764
2025-05-13	278.20	289.60	278.20	289.00	262.47	453,681
2025-05-12	282.40	289.00	277.94	281.60	255.75	659,449
2025-05-09	269.20	277.20	269.20	275.60	250.30	273,341
2025-05-08	264.60	276.60	264.60	272.80	247.76	429,244
2025-05-07	273.80	273.80	260.80	263.60	239.41	443,268
2025-05-06	267.80	272.20	262.60	266.80	242.31	1,954,873
2025-05-02	272.00	275.92	257.45	265.80	241.40	1,919,238
2025-05-01	274.40	274.40	268.20	271.60	246.67	255,046
2025-04-30	267.20	270.00	264.20	269.00	244.31	631,569
2025-04-29	264.80	270.00	264.80	267.20	242.67	1,115,124
2025-04-28	262.80	266.00	260.20	265.00	240.68	340,571
2025-04-25	260.60	262.00	256.80	260.40	236.50	380,330
2025-04-24	258.40	258.40	252.00	256.80	233.23	286,679
2025-04-23	256.00	263.40	253.20	258.40	234.68	785,527
2025-04-22	254.00	254.00	248.80	251.80	228.69	382,298
2025-04-17	253.60	254.40	248.20	254.00	230.69	439,344
2025-04-16	250.00	255.20	248.20	255.20	231.78	789,771
2025-04-15	251.40	254.20	248.80	251.00	227.96	864,354
2025-04-14	246.20	255.18	246.20	250.20	227.24	450,448
2025-04-11	266.00	266.00	239.00	241.00	218.88	734,671
2025-04-10	257.80	270.80	257.80	263.40	239.22	632,274
2025-04-09	253.40	254.40	245.00	250.60	227.60	802,359
2025-04-08	254.20	261.60	250.80	256.80	233.23	850,672
2025-04-07	273.80	273.80	249.80	249.80	226.87	1,028,806
2025-04-04	289.80	297.20	274.00	279.60	253.94	1,188,104
2025-04-03	298.80	298.80	289.20	291.00	264.29	456,596
2025-04-02	308.60	308.60	294.20	296.60	269.38	283,909
2025-04-01	297.80	308.80	297.80	300.80	273.19	394,577
2025-03-31	323.80	323.80	302.80	303.80	275.92	744,285
2025-03-28	333.00	333.00	318.60	320.40	290.99	308,242
2025-03-27	317.80	326.00	317.40	326.00	296.08	362,107
2025-03-26	330.00	331.00	325.20	325.20	295.35	273,928
2025-03-25	318.00	328.60	318.00	326.60	296.62	765,034
2025-03-24	330.20	332.80	323.00	324.00	294.26	439,216
2025-03-21	328.20	331.00	328.00	330.60	300.26	2,028,880
2025-03-20	330.80	342.80	330.80	333.40	302.80	1,247,252
2025-03-19	349.40	349.40	334.20	338.80	307.70	279,822
2025-03-18	328.00	341.40	328.00	341.20	309.88	228,275
2025-03-17	348.00	348.00	335.60	336.40	305.52	513,613
2025-03-14	313.40	340.20	313.40	340.20	308.97	660,929
2025-03-13	322.00	322.80	317.75	320.20	290.81	433,049
2025-03-12	330.00	330.00	321.80	324.20	294.44	558,570
2025-03-11	332.00	333.00	320.60	322.80	293.17	1,176,498
2025-03-10	340.40	340.40	325.40	327.00	296.99	1,061,859
2025-03-07	337.80	337.80	325.00	331.40	300.98	958,946
2025-03-06	334.80	335.00	313.00	334.40	303.71	479,863
2025-03-05	323.60	329.20	320.40	325.40	295.53	494,785
2025-03-04	327.40	327.40	315.00	315.20	286.27	673,757
2025-03-03	318.20	325.60	318.20	321.80	292.26	746,673
2025-02-28	315.00	321.60	315.00	319.00	289.72	1,642,048
2025-02-27	319.80	325.20	319.20	321.00	291.54	703,590
2025-02-26	323.40	336.00	323.40	327.40	297.35	457,958

← NewerPage 7 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.