Pagegroup PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	204.20	208.40	202.00	208.40	208.40	1,842,866
2026-10-22	201.40	204.80	197.40	202.80	202.80	591,976
2026-10-21	185.00	209.12	185.00	203.60	203.60	1,858,546
2026-10-20	197.00	197.00	186.20	187.90	187.90	1,054,019
2026-10-19	203.60	203.60	194.30	196.00	196.00	494,699
2026-10-16	198.10	203.60	196.00	199.30	199.30	414,566
2026-10-15	197.70	205.60	193.00	195.80	195.80	1,120,270
2026-10-14	194.80	196.90	185.10	193.50	193.50	546,438
2026-10-13	199.20	203.80	182.56	192.30	192.30	1,012,536
2026-10-12	215.00	215.00	192.60	194.00	194.00	933,961
2026-10-09	207.20	214.40	206.60	212.00	212.00	594,800
2026-10-08	211.00	214.00	205.60	206.20	206.20	525,395
2026-10-07	205.60	213.10	205.60	210.60	210.60	577,762
2026-10-06	209.20	213.80	205.20	211.40	211.40	547,333
2026-10-05	212.60	214.20	206.60	208.00	208.00	260,179
2026-10-02	214.20	215.80	208.60	212.60	212.60	531,330
2026-10-01	213.40	219.60	205.60	211.20	211.20	1,680,506
2026-09-30	217.60	217.60	207.80	210.20	210.20	1,040,190
2026-09-29	218.40	219.80	211.80	214.00	214.00	412,800
2026-09-28	222.60	222.60	215.20	215.20	215.20	800,889
2026-09-25	210.20	219.20	210.20	219.20	219.20	609,582
2026-09-24	212.60	221.20	212.60	214.40	214.40	557,911

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.