Pagegroup PLC historical data

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

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
2026-09-23	216.00	222.40	216.00	218.60	218.60	416,938
2026-09-22	218.80	223.00	214.80	217.00	217.00	772,611
2026-09-21	217.00	220.40	215.00	219.80	219.80	545,418
2026-09-18	206.80	215.20	206.80	215.20	215.20	10,467,741
2026-09-17	206.20	213.40	206.20	211.60	211.60	584,061
2026-09-16	206.40	210.20	205.00	205.60	205.60	758,668
2026-09-15	218.40	219.20	209.00	210.60	210.60	388,974
2026-09-14	211.20	220.20	211.20	216.40	216.40	694,794
2026-09-11	212.80	215.40	210.14	211.60	211.60	426,644
2026-09-10	212.00	217.40	211.80	214.20	214.20	625,473
2026-09-09	207.60	216.80	205.40	213.00	213.00	1,068,488
2026-09-08	204.60	209.60	202.80	204.20	204.20	586,216
2026-09-07	215.00	215.80	205.40	207.80	207.80	555,968
2026-09-04	208.00	216.80	207.91	215.80	215.80	639,235
2026-09-03	211.80	216.60	209.40	211.40	211.40	1,099,921
2026-09-02	215.60	217.00	212.40	214.20	214.20	572,162
2026-09-01	222.00	222.00	215.40	216.80	216.80	701,519
2026-08-28	218.00	225.00	216.80	222.00	222.00	1,247,853
2026-08-27	218.20	219.80	212.00	217.20	217.20	819,393
2026-08-26	225.00	226.40	221.00	222.40	220.94	579,731
2026-08-25	215.80	225.20	215.40	223.00	221.54	523,846
2026-08-24	223.20	227.60	218.80	221.00	219.55	1,313,606
2026-08-21	226.40	226.40	213.60	224.00	222.53	1,286,053
2026-08-20	208.60	221.20	207.40	220.60	219.15	1,067,268
2026-08-19	209.20	214.60	206.20	211.80	210.41	1,051,398
2026-08-18	211.00	211.60	204.40	209.00	207.63	578,435
2026-08-17	209.40	209.80	204.02	206.20	204.85	620,878
2026-08-14	208.00	211.80	203.00	205.40	204.05	1,534,418
2026-08-13	195.10	198.00	192.60	195.00	193.72	480,194
2026-08-12	192.40	199.00	190.60	194.50	193.22	937,978
2026-08-11	192.00	199.70	190.70	194.10	192.83	1,928,327
2026-08-10	202.40	202.40	191.50	194.00	192.73	764,667
2026-08-07	187.80	201.40	186.50	194.20	192.93	1,882,372
2026-08-06	188.00	189.40	174.45	187.10	185.87	1,339,880
2026-08-05	184.20	190.70	184.20	187.80	186.57	758,802
2026-08-04	184.80	190.31	184.80	187.20	185.97	543,519
2026-08-03	183.80	190.90	183.29	185.70	184.48	834,348
2026-07-31	194.20	194.20	180.60	181.70	180.51	918,036

Page 1 of 2 · 64 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.