Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	319.60	327.40	319.60	323.40	293.72	2,105,123
2025-02-24	319.20	327.40	319.20	323.60	293.90	279,146
2025-02-21	329.40	332.40	324.80	325.00	295.17	335,230
2025-02-20	330.60	333.00	324.40	325.40	295.53	416,846
2025-02-19	328.00	331.80	325.40	326.20	296.26	1,699,788
2025-02-18	337.40	337.40	325.60	331.20	300.80	553,296
2025-02-17	333.60	333.60	327.60	330.00	299.71	2,008,854
2025-02-14	336.40	336.40	325.60	330.00	299.71	274,082
2025-02-13	326.60	330.20	323.00	327.60	297.53	358,200
2025-02-12	327.60	330.40	321.40	323.20	293.53	514,954
2025-02-11	330.40	330.40	321.40	326.40	296.44	426,258
2025-02-10	333.20	333.20	316.80	323.60	293.90	1,288,885
2025-02-07	324.80	336.40	324.80	326.00	296.08	568,075
2025-02-06	327.60	335.40	327.20	332.20	301.71	245,643
2025-02-05	326.00	329.00	321.20	327.60	297.53	524,124
2025-02-04	323.40	328.40	321.40	327.20	297.17	594,266
2025-02-03	329.00	329.00	317.20	324.80	294.99	1,194,562
2025-01-31	319.80	328.60	319.80	327.60	297.53	899,093
2025-01-30	327.40	328.60	322.20	326.20	296.26	315,042
2025-01-29	332.20	332.20	322.20	323.80	294.08	275,437
2025-01-28	312.40	325.80	312.40	325.40	295.53	1,037,050
2025-01-27	321.00	323.20	316.80	319.80	290.45	1,518,862
2025-01-24	303.80	321.20	303.80	320.40	290.99	541,007
2025-01-23	309.00	317.00	308.80	311.80	283.18	953,337
2025-01-22	317.20	319.20	310.00	313.80	285.00	2,038,955
2025-01-21	324.20	324.20	313.80	317.60	288.45	543,656
2025-01-20	320.80	320.80	312.40	316.60	287.54	296,881
2025-01-17	303.00	317.40	303.00	314.20	285.36	435,409
2025-01-16	309.00	311.80	304.80	311.80	283.18	1,482,453
2025-01-15	303.40	306.20	300.28	304.00	276.10	1,431,750
2025-01-14	299.60	307.40	299.00	300.60	273.01	824,005
2025-01-13	295.80	301.60	291.04	301.60	273.92	495,659
2025-01-10	320.20	322.00	309.40	311.40	282.82	297,893
2025-01-09	329.80	329.80	318.80	321.20	291.72	529,624
2025-01-08	340.00	340.00	324.47	325.20	295.35	225,100
2025-01-07	338.60	341.60	330.80	335.20	304.43	214,375
2025-01-06	336.00	348.20	336.00	341.60	310.25	137,351
2025-01-03	337.00	345.20	337.00	339.20	308.07	100,542
2025-01-02	350.20	351.80	342.97	343.00	311.52	157,901
2024-12-31	347.80	348.40	342.60	343.60	312.06	147,613
2024-12-30	340.20	343.20	337.80	341.40	310.06	82,403
2024-12-27	354.60	354.60	340.60	340.60	309.34	97,915
2024-12-24	348.80	348.80	342.40	346.60	314.79	79,933
2024-12-23	343.20	343.20	333.00	340.40	309.16	749,450
2024-12-20	334.00	336.60	331.80	333.20	302.62	915,362
2024-12-19	334.80	339.40	333.60	335.60	304.80	609,143
2024-12-18	353.80	353.80	340.80	342.00	310.61	935,486
2024-12-17	347.20	354.40	345.00	345.00	313.33	445,061
2024-12-16	353.20	357.20	349.80	355.80	323.14	174,323
2024-12-13	357.20	363.60	356.20	359.00	326.05	287,074
2024-12-12	363.60	369.00	359.80	359.80	326.78	331,003
2024-12-11	369.00	383.80	369.00	375.20	340.76	227,622
2024-12-10	371.20	376.83	370.15	376.80	342.21	217,303
2024-12-09	360.00	376.40	358.40	376.00	341.49	410,850
2024-12-06	360.00	360.40	347.60	357.60	324.78	214,899
2024-12-05	356.00	361.60	353.40	355.00	322.42	272,440
2024-12-04	363.20	363.20	356.80	358.40	325.50	168,759
2024-12-03	356.40	364.00	356.40	358.80	325.87	154,720
2024-12-02	355.00	363.60	355.00	359.60	326.59	225,525
2024-11-29	363.60	367.00	359.60	360.20	327.14	278,654

← NewerPage 8 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.