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 |
| 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 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.