Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,124.00 | 1,143.50 | 1,116.00 | 1,139.50 | 1,139.50 | 1,434,441 |
| 2026-10-16 | 1,133.00 | 1,154.00 | 1,113.50 | 1,122.00 | 1,122.00 | 2,088,533 |
| 2026-10-15 | 1,087.50 | 1,133.50 | 1,085.50 | 1,133.50 | 1,133.50 | 5,273,100 |
| 2026-10-14 | 1,090.00 | 1,090.00 | 1,068.50 | 1,073.00 | 1,073.00 | 4,209,016 |
| 2026-10-13 | 1,085.50 | 1,096.50 | 1,070.50 | 1,089.50 | 1,089.50 | 1,333,465 |
| 2026-10-12 | 1,071.50 | 1,102.00 | 1,064.32 | 1,084.50 | 1,084.50 | 5,999,748 |
| 2026-10-09 | 1,050.50 | 1,081.00 | 1,050.50 | 1,071.50 | 1,071.50 | 1,956,370 |
| 2026-10-08 | 1,019.50 | 1,047.00 | 1,019.50 | 1,027.50 | 1,027.50 | 4,099,892 |
| 2026-10-07 | 1,001.50 | 1,022.00 | 995.40 | 1,022.00 | 1,022.00 | 2,176,578 |
| 2026-10-06 | 1,007.50 | 1,016.48 | 1,002.50 | 1,005.00 | 1,005.00 | 1,563,105 |
| 2026-10-05 | 989.80 | 1,005.00 | 982.60 | 1,002.00 | 1,002.00 | 1,607,366 |
| 2026-10-02 | 985.40 | 996.20 | 979.20 | 983.40 | 983.40 | 1,674,686 |
| 2026-10-01 | 960.00 | 998.40 | 954.60 | 979.20 | 979.20 | 2,284,909 |
| 2026-09-30 | 967.60 | 971.40 | 944.84 | 971.40 | 971.40 | 2,988,604 |
| 2026-09-29 | 983.60 | 987.40 | 960.00 | 971.40 | 971.40 | 1,701,119 |
| 2026-09-28 | 999.20 | 1,009.50 | 966.20 | 982.40 | 982.40 | 1,541,755 |
| 2026-09-25 | 988.40 | 1,002.50 | 988.40 | 1,002.50 | 1,002.50 | 1,926,415 |
| 2026-09-24 | 995.00 | 1,008.00 | 989.40 | 990.00 | 990.00 | 2,908,254 |
| 2026-09-23 | 998.20 | 1,009.50 | 989.60 | 1,000.00 | 1,000.00 | 1,485,061 |
| 2026-09-22 | 1,000.00 | 1,021.00 | 989.60 | 989.60 | 989.60 | 5,830,909 |
| 2026-09-21 | 1,002.00 | 1,023.00 | 991.20 | 1,008.00 | 1,008.00 | 1,107,762 |
| 2026-09-18 | 1,029.00 | 1,031.50 | 1,006.00 | 1,008.50 | 1,008.50 | 5,233,554 |
| 2026-09-17 | 1,021.00 | 1,038.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2,429,718 |
| 2026-09-16 | 1,005.50 | 1,012.50 | 994.80 | 1,011.50 | 1,011.50 | 4,555,292 |
| 2026-09-15 | 1,009.00 | 1,012.00 | 985.60 | 1,007.00 | 1,007.00 | 1,655,161 |
| 2026-09-14 | 985.40 | 1,019.50 | 985.40 | 1,008.50 | 1,008.50 | 2,566,410 |
| 2026-09-11 | 976.80 | 978.80 | 956.80 | 958.00 | 958.00 | 2,634,562 |
| 2026-09-10 | 987.60 | 989.00 | 971.40 | 979.80 | 979.80 | 5,711,598 |
| 2026-09-09 | 1,015.00 | 1,019.50 | 977.60 | 983.60 | 983.60 | 3,402,324 |
| 2026-09-08 | 1,036.00 | 1,045.50 | 1,013.00 | 1,018.50 | 1,018.50 | 1,128,312 |
| 2026-09-07 | 1,049.00 | 1,051.50 | 1,026.50 | 1,033.00 | 1,033.00 | 1,686,532 |
| 2026-09-04 | 1,075.50 | 1,080.00 | 1,038.50 | 1,051.50 | 1,051.50 | 2,928,847 |
| 2026-09-03 | 1,058.00 | 1,085.50 | 1,054.50 | 1,070.00 | 1,070.00 | 1,461,591 |
| 2026-09-02 | 1,067.00 | 1,070.00 | 1,047.50 | 1,055.00 | 1,055.00 | 4,948,662 |
| 2026-09-01 | 1,081.50 | 1,088.50 | 1,063.00 | 1,071.00 | 1,071.00 | 3,699,059 |
| 2026-08-28 | 1,104.00 | 1,105.43 | 1,078.50 | 1,092.00 | 1,092.00 | 10,625,603 |
| 2026-08-27 | 1,072.50 | 1,107.00 | 1,064.00 | 1,103.50 | 1,103.50 | 2,100,618 |
| 2026-08-26 | 1,077.00 | 1,081.00 | 1,053.00 | 1,063.00 | 1,063.00 | 3,892,014 |
| 2026-08-25 | 1,101.00 | 1,112.00 | 1,086.00 | 1,104.50 | 1,104.50 | 3,996,624 |
| 2026-08-24 | 1,096.00 | 1,109.50 | 1,086.50 | 1,105.00 | 1,105.00 | 3,237,728 |
| 2026-08-21 | 1,084.00 | 1,103.63 | 1,074.50 | 1,098.00 | 1,098.00 | 2,189,980 |
| 2026-08-20 | 1,071.50 | 1,092.50 | 1,059.50 | 1,086.00 | 1,086.00 | 8,688,498 |
| 2026-08-19 | 1,061.50 | 1,080.00 | 1,048.00 | 1,073.00 | 1,073.00 | 2,266,727 |
| 2026-08-18 | 1,051.00 | 1,077.00 | 1,048.00 | 1,063.00 | 1,063.00 | 4,005,633 |
| 2026-08-17 | 1,053.50 | 1,059.50 | 1,041.00 | 1,047.50 | 1,047.50 | 1,956,585 |
| 2026-08-14 | 1,044.00 | 1,071.00 | 1,043.00 | 1,060.50 | 1,060.50 | 3,966,601 |
| 2026-08-13 | 1,024.00 | 1,029.00 | 1,010.50 | 1,015.00 | 1,015.00 | 1,410,144 |
| 2026-08-12 | 1,036.50 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,939,493 |
| 2026-08-11 | 1,047.00 | 1,053.50 | 1,031.50 | 1,039.50 | 1,039.50 | 1,581,397 |
| 2026-08-10 | 1,042.00 | 1,053.00 | 1,036.50 | 1,044.00 | 1,044.00 | 2,053,468 |
| 2026-08-07 | 1,026.00 | 1,056.00 | 1,021.50 | 1,048.50 | 1,048.50 | 2,666,120 |
| 2026-08-06 | 1,019.00 | 1,029.00 | 1,010.50 | 1,027.50 | 1,027.50 | 2,322,694 |
| 2026-08-05 | 1,009.50 | 1,037.50 | 996.80 | 1,013.00 | 1,013.00 | 2,546,636 |
| 2026-08-04 | 995.60 | 1,016.50 | 980.20 | 1,009.50 | 1,009.50 | 3,006,470 |
| 2026-08-03 | 979.00 | 1,016.00 | 975.20 | 999.40 | 999.40 | 2,948,947 |
| 2026-07-31 | 963.40 | 984.20 | 950.40 | 973.20 | 973.20 | 3,947,665 |
| 2026-07-30 | 1,007.50 | 1,010.00 | 965.20 | 967.40 | 967.40 | 3,067,741 |
| 2026-07-29 | 947.80 | 1,024.50 | 939.37 | 1,022.00 | 1,022.00 | 4,766,046 |
| 2026-07-28 | 894.00 | 948.00 | 889.40 | 939.80 | 939.80 | 3,265,604 |
| 2026-07-27 | 865.80 | 897.80 | 862.60 | 890.80 | 890.80 | 4,690,951 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0805 GBP |
| 2026-01-08 | 0.1440 GBP |
| 2025-05-29 | 0.0745 GBP |
| 2025-01-09 | 0.1350 GBP |
| 2024-05-30 | 0.0695 GBP |
| 2024-01-11 | 0.1275 GBP |
| 2023-06-01 | 0.0655 GBP |
| 2023-01-12 | 0.1210 GBP |
| 2022-05-26 | 0.0630 GBP |
| 2022-01-13 | 0.1163 GBP |
| 2021-05-27 | 0.0605 GBP |
| 2021-01-14 | 0.1132 GBP |
| 2020-05-21 | 0.0593 GBP |
| 2020-02-06 | 0.1112 GBP |
| 2019-05-30 | 0.0579 GBP |
| 2019-02-07 | 0.1085 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.