Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,010.00 | 1,020.50 | 1,004.57 | 1,020.50 | 981.12 | 1,660,611 |
| 2024-08-30 | 1,018.00 | 1,032.50 | 1,010.97 | 1,011.00 | 971.99 | 2,317,405 |
| 2024-08-29 | 1,006.00 | 1,019.00 | 998.60 | 1,017.50 | 978.24 | 1,688,916 |
| 2024-08-28 | 1,015.00 | 1,016.50 | 1,004.50 | 1,004.50 | 965.74 | 1,522,970 |
| 2024-08-27 | 994.80 | 1,018.17 | 994.80 | 1,005.00 | 966.22 | 2,202,932 |
| 2024-08-23 | 1,016.00 | 1,018.00 | 996.20 | 996.20 | 957.76 | 2,276,374 |
| 2024-08-22 | 1,020.50 | 1,027.50 | 1,016.50 | 1,016.50 | 977.27 | 1,108,455 |
| 2024-08-21 | 1,027.00 | 1,029.00 | 1,020.50 | 1,020.50 | 981.12 | 1,779,679 |
| 2024-08-20 | 1,025.50 | 1,035.50 | 1,019.50 | 1,024.00 | 984.48 | 1,802,695 |
| 2024-08-19 | 1,012.00 | 1,034.50 | 1,012.00 | 1,027.00 | 987.37 | 3,154,496 |
| 2024-08-16 | 1,033.50 | 1,035.50 | 1,015.50 | 1,015.50 | 976.31 | 1,435,680 |
| 2024-08-15 | 1,023.50 | 1,033.50 | 1,012.50 | 1,032.50 | 992.66 | 5,192,942 |
| 2024-08-14 | 1,020.00 | 1,023.50 | 996.60 | 1,019.50 | 980.16 | 758,517 |
| 2024-08-13 | 1,008.00 | 1,014.50 | 995.80 | 1,014.50 | 975.35 | 993,980 |
| 2024-08-12 | 1,000.00 | 1,005.50 | 995.80 | 1,005.50 | 966.70 | 1,581,887 |
| 2024-08-09 | 1,004.00 | 1,010.00 | 995.20 | 995.20 | 956.80 | 2,688,958 |
| 2024-08-08 | 1,008.50 | 1,010.00 | 985.00 | 1,002.00 | 963.33 | 2,588,276 |
| 2024-08-07 | 1,020.50 | 1,023.00 | 1,002.00 | 1,014.50 | 975.35 | 1,897,535 |
| 2024-08-06 | 1,021.50 | 1,024.00 | 1,011.50 | 1,018.00 | 978.72 | 1,501,878 |
| 2024-08-05 | 1,024.50 | 1,027.50 | 1,005.50 | 1,014.50 | 975.35 | 2,294,220 |
| 2024-08-02 | 1,058.50 | 1,064.00 | 1,032.50 | 1,045.50 | 1,005.16 | 3,535,153 |
| 2024-08-01 | 1,084.00 | 1,088.50 | 1,074.00 | 1,074.50 | 1,033.04 | 1,449,426 |
| 2024-07-31 | 1,079.50 | 1,094.44 | 1,075.00 | 1,086.00 | 1,044.09 | 1,873,156 |
| 2024-07-30 | 1,034.00 | 1,081.00 | 996.60 | 1,071.00 | 1,029.67 | 3,799,749 |
| 2024-07-29 | 1,085.50 | 1,096.50 | 1,082.00 | 1,086.50 | 1,044.57 | 1,990,738 |
| 2024-07-26 | 1,058.00 | 1,082.00 | 1,058.00 | 1,082.00 | 1,040.25 | 1,662,141 |
| 2024-07-25 | 1,033.50 | 1,060.00 | 1,024.00 | 1,060.00 | 1,019.10 | 1,488,751 |
| 2024-07-24 | 1,052.50 | 1,054.00 | 1,040.50 | 1,040.50 | 1,000.35 | 1,105,277 |
| 2024-07-23 | 1,053.50 | 1,068.55 | 1,050.00 | 1,059.50 | 1,018.61 | 1,646,079 |
| 2024-07-22 | 1,047.00 | 1,061.00 | 1,044.50 | 1,049.50 | 1,009.00 | 1,880,556 |
| 2024-07-19 | 1,038.50 | 1,046.00 | 1,031.00 | 1,045.00 | 1,004.67 | 1,410,159 |
| 2024-07-18 | 1,044.00 | 1,059.50 | 1,040.00 | 1,040.00 | 999.87 | 1,372,174 |
| 2024-07-17 | 1,049.00 | 1,053.00 | 1,035.00 | 1,039.50 | 999.39 | 1,120,192 |
| 2024-07-16 | 1,045.00 | 1,059.00 | 1,039.00 | 1,059.00 | 1,018.13 | 3,010,192 |
| 2024-07-15 | 1,056.50 | 1,070.00 | 1,044.00 | 1,050.50 | 1,009.96 | 965,227 |
| 2024-07-12 | 1,057.00 | 1,064.00 | 1,046.50 | 1,063.50 | 1,022.46 | 1,555,683 |
| 2024-07-11 | 1,035.50 | 1,055.00 | 1,026.50 | 1,053.00 | 1,012.37 | 1,542,078 |
| 2024-07-10 | 1,055.50 | 1,061.00 | 1,033.00 | 1,033.00 | 993.14 | 3,168,836 |
| 2024-07-09 | 1,067.00 | 1,093.00 | 1,054.50 | 1,054.50 | 1,013.81 | 2,040,168 |
| 2024-07-08 | 1,085.00 | 1,092.00 | 1,063.00 | 1,067.00 | 1,025.83 | 1,653,431 |
| 2024-07-05 | 1,081.00 | 1,086.00 | 1,078.00 | 1,086.00 | 1,044.09 | 1,451,914 |
| 2024-07-04 | 1,083.00 | 1,084.50 | 1,075.50 | 1,078.00 | 1,036.40 | 1,212,463 |
| 2024-07-03 | 1,079.50 | 1,089.23 | 1,076.50 | 1,081.00 | 1,039.29 | 11,525,220 |
| 2024-07-02 | 1,073.00 | 1,080.00 | 1,067.00 | 1,075.00 | 1,033.52 | 2,114,078 |
| 2024-07-01 | 1,091.00 | 1,093.00 | 1,073.50 | 1,073.50 | 1,032.07 | 3,197,155 |
| 2024-06-28 | 1,091.50 | 1,095.00 | 1,082.50 | 1,088.50 | 1,046.50 | 2,185,061 |
| 2024-06-27 | 1,095.50 | 1,102.50 | 1,082.00 | 1,090.50 | 1,048.42 | 4,052,575 |
| 2024-06-26 | 1,090.50 | 1,095.50 | 1,081.00 | 1,091.50 | 1,049.38 | 7,155,030 |
| 2024-06-25 | 1,070.00 | 1,085.00 | 1,067.50 | 1,080.50 | 1,038.80 | 2,785,105 |
| 2024-06-24 | 1,078.50 | 1,090.50 | 1,066.00 | 1,066.50 | 1,025.34 | 6,680,498 |
| 2024-06-21 | 1,084.00 | 1,085.00 | 1,073.00 | 1,081.00 | 1,039.29 | 9,202,195 |
| 2024-06-20 | 1,075.00 | 1,085.00 | 1,067.50 | 1,083.50 | 1,041.69 | 5,894,911 |
| 2024-06-19 | 1,065.50 | 1,078.00 | 1,061.00 | 1,078.00 | 1,036.40 | 1,975,564 |
| 2024-06-18 | 1,064.50 | 1,072.00 | 1,056.00 | 1,072.00 | 1,030.63 | 3,096,759 |
| 2024-06-17 | 1,064.00 | 1,064.00 | 1,055.00 | 1,058.50 | 1,017.65 | 4,774,374 |
| 2024-06-14 | 1,035.00 | 1,061.50 | 1,035.00 | 1,056.50 | 1,015.73 | 3,345,759 |
| 2024-06-13 | 1,050.00 | 1,054.50 | 1,031.00 | 1,031.00 | 991.21 | 6,036,947 |
| 2024-06-12 | 1,044.50 | 1,063.50 | 1,030.00 | 1,048.00 | 1,007.56 | 2,609,725 |
| 2024-06-11 | 1,049.50 | 1,054.50 | 1,030.50 | 1,036.50 | 996.50 | 1,934,984 |
| 2024-06-10 | 1,052.00 | 1,066.50 | 1,043.50 | 1,044.00 | 1,003.71 | 1,787,792 |
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.