Pagegroup PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	366.60	367.00	360.20	367.00	333.31	120,576
2024-11-27	352.40	361.00	352.40	358.80	325.87	105,880
2024-11-26	354.20	355.80	352.00	354.40	321.87	645,785
2024-11-25	354.00	359.80	346.40	356.60	323.87	745,329
2024-11-22	357.00	357.00	343.20	344.60	312.97	115,924
2024-11-21	352.60	355.80	345.40	346.80	314.97	441,781
2024-11-20	357.00	358.60	352.60	352.60	320.24	527,282
2024-11-19	353.20	357.40	351.97	357.40	324.60	267,142
2024-11-18	366.40	366.40	353.60	354.00	321.51	348,871
2024-11-15	351.20	363.40	351.20	359.60	326.59	180,485
2024-11-14	367.60	367.60	354.20	359.40	326.41	278,746
2024-11-13	362.80	364.74	349.00	358.00	325.14	500,676
2024-11-12	367.80	380.40	364.40	366.00	332.41	323,570
2024-11-11	373.20	373.20	364.00	368.80	334.95	148,049
2024-11-08	361.20	367.20	361.20	362.80	329.50	211,688
2024-11-07	369.00	373.20	364.00	368.20	334.40	258,161
2024-11-06	367.20	367.20	360.80	365.40	331.86	745,087
2024-11-05	364.80	364.80	355.80	355.80	323.14	1,859,691
2024-11-04	356.00	366.80	356.00	362.00	328.77	305,077
2024-11-01	358.20	365.80	355.80	364.80	331.32	176,791
2024-10-31	362.20	362.20	351.80	357.40	324.60	617,567
2024-10-30	362.20	362.20	351.80	360.40	327.32	1,793,766
2024-10-29	368.20	368.20	349.00	355.20	322.60	1,711,938
2024-10-28	366.00	366.00	360.20	361.00	327.87	194,738
2024-10-25	358.20	363.40	358.20	361.80	328.59	452,859
2024-10-24	360.60	368.00	360.60	362.40	329.14	171,451
2024-10-23	376.20	376.60	365.40	365.80	332.22	311,904
2024-10-22	367.80	377.20	367.80	374.80	340.40	341,683
2024-10-21	375.20	376.00	361.80	371.40	337.31	2,726,779
2024-10-18	382.00	382.00	368.60	370.00	336.04	366,592
2024-10-17	364.80	378.40	364.67	373.80	339.49	439,887
2024-10-16	374.80	376.00	365.00	372.60	338.40	201,332
2024-10-15	366.40	369.80	360.00	367.80	334.04	289,601
2024-10-14	371.00	372.00	361.40	367.40	333.68	380,994
2024-10-11	361.20	376.20	361.20	370.40	336.40	524,014
2024-10-10	389.00	391.00	368.60	370.20	336.22	156,979
2024-10-09	366.00	380.40	366.00	376.40	341.85	227,976
2024-10-08	375.00	378.00	368.40	368.40	334.59	305,747
2024-10-07	375.00	389.40	375.00	377.40	342.76	295,639
2024-10-04	386.00	386.00	376.40	379.40	344.58	226,666
2024-10-03	375.00	382.80	375.00	376.40	341.85	310,613
2024-10-02	391.20	391.20	379.40	382.00	346.94	418,975
2024-10-01	387.60	396.80	379.60	382.40	347.30	641,110
2024-09-30	394.60	394.60	386.20	386.80	351.30	620,609
2024-09-27	376.40	394.60	376.40	394.00	357.84	360,841
2024-09-26	363.80	384.20	363.80	380.60	345.67	588,900
2024-09-25	362.60	375.80	362.60	372.00	337.86	211,935
2024-09-24	371.80	375.40	370.20	372.00	337.86	369,222
2024-09-23	384.40	384.40	367.40	374.60	340.22	173,157
2024-09-20	378.80	390.60	374.00	374.00	339.67	987,532
2024-09-19	383.20	390.20	382.00	390.20	354.38	823,469
2024-09-18	371.00	379.80	371.00	378.60	343.85	337,174
2024-09-17	375.00	381.40	374.20	379.20	344.39	766,540
2024-09-16	368.00	375.60	368.00	375.20	340.76	255,889
2024-09-13	373.40	376.07	371.60	373.80	339.49	258,764
2024-09-12	377.80	377.80	367.80	372.20	338.04	267,262
2024-09-11	369.80	369.80	365.00	369.00	335.13	218,599
2024-09-10	371.00	376.40	366.60	367.40	333.68	349,180
2024-09-09	373.40	373.40	364.80	368.80	334.95	264,773
2024-09-06	383.40	383.40	363.60	363.60	330.23	945,870

← NewerPage 9 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.