Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,064.50 | 1,071.50 | 1,054.50 | 1,060.00 | 1,019.10 | 1,363,677 |
| 2024-06-06 | 1,041.50 | 1,067.50 | 1,032.00 | 1,063.50 | 1,022.46 | 1,841,582 |
| 2024-06-05 | 1,030.00 | 1,039.50 | 1,027.50 | 1,038.50 | 998.43 | 1,794,203 |
| 2024-06-04 | 1,017.50 | 1,033.50 | 1,014.00 | 1,025.00 | 985.45 | 2,584,761 |
| 2024-06-03 | 1,037.00 | 1,037.00 | 1,019.50 | 1,020.00 | 980.64 | 8,055,904 |
| 2024-05-31 | 1,012.00 | 1,022.50 | 1,004.50 | 1,022.50 | 983.04 | 11,687,610 |
| 2024-05-30 | 1,045.00 | 1,045.00 | 1,015.50 | 1,015.50 | 976.31 | 2,902,964 |
| 2024-05-29 | 1,073.00 | 1,077.00 | 1,052.50 | 1,060.00 | 1,012.41 | 2,178,824 |
| 2024-05-28 | 1,060.50 | 1,069.74 | 1,040.50 | 1,065.00 | 1,017.19 | 3,188,463 |
| 2024-05-24 | 1,068.00 | 1,085.00 | 1,059.00 | 1,059.50 | 1,011.94 | 2,267,980 |
| 2024-05-23 | 1,083.00 | 1,088.00 | 1,069.50 | 1,078.50 | 1,030.08 | 1,557,787 |
| 2024-05-22 | 1,063.50 | 1,083.00 | 1,061.00 | 1,076.00 | 1,027.70 | 3,064,190 |
| 2024-05-21 | 1,084.50 | 1,093.50 | 1,068.00 | 1,071.00 | 1,022.92 | 2,680,076 |
| 2024-05-20 | 1,105.50 | 1,110.00 | 1,071.00 | 1,086.50 | 1,037.72 | 3,772,328 |
| 2024-05-17 | 1,080.00 | 1,109.00 | 1,075.53 | 1,106.00 | 1,056.35 | 9,120,878 |
| 2024-05-16 | 1,041.00 | 1,143.00 | 954.20 | 1,084.50 | 1,035.81 | 8,253,449 |
| 2024-05-15 | 1,198.50 | 1,205.50 | 1,183.50 | 1,197.50 | 1,143.74 | 2,740,355 |
| 2024-05-14 | 1,195.00 | 1,198.00 | 1,189.50 | 1,197.50 | 1,143.74 | 2,112,841 |
| 2024-05-13 | 1,198.00 | 1,206.00 | 1,190.50 | 1,195.50 | 1,141.83 | 1,475,979 |
| 2024-05-10 | 1,205.50 | 1,214.00 | 1,192.00 | 1,198.00 | 1,144.22 | 1,662,050 |
| 2024-05-09 | 1,198.50 | 1,206.00 | 1,190.00 | 1,206.00 | 1,151.86 | 2,433,290 |
| 2024-05-08 | 1,191.00 | 1,205.00 | 1,188.00 | 1,197.50 | 1,143.74 | 1,677,468 |
| 2024-05-07 | 1,200.00 | 1,205.00 | 1,183.50 | 1,188.50 | 1,135.15 | 1,969,860 |
| 2024-05-03 | 1,167.50 | 1,183.50 | 1,162.50 | 1,183.00 | 1,129.89 | 1,271,580 |
| 2024-05-02 | 1,160.00 | 1,168.50 | 1,150.50 | 1,160.50 | 1,108.40 | 1,690,023 |
| 2024-05-01 | 1,156.50 | 1,166.00 | 1,146.50 | 1,161.00 | 1,108.88 | 1,010,240 |
| 2024-04-30 | 1,162.50 | 1,180.50 | 1,152.00 | 1,166.00 | 1,113.66 | 3,271,284 |
| 2024-04-29 | 1,174.00 | 1,179.50 | 1,162.00 | 1,162.00 | 1,109.83 | 1,489,650 |
| 2024-04-26 | 1,168.00 | 1,177.50 | 1,163.00 | 1,173.00 | 1,120.34 | 2,322,492 |
| 2024-04-25 | 1,161.00 | 1,168.50 | 1,151.00 | 1,160.50 | 1,108.40 | 4,606,447 |
| 2024-04-24 | 1,166.50 | 1,181.00 | 1,165.00 | 1,170.00 | 1,117.48 | 3,883,844 |
| 2024-04-23 | 1,157.00 | 1,165.50 | 1,149.50 | 1,165.50 | 1,113.18 | 4,758,822 |
| 2024-04-22 | 1,149.00 | 1,153.50 | 1,141.00 | 1,144.50 | 1,093.12 | 2,769,638 |
| 2024-04-19 | 1,140.00 | 1,145.00 | 1,134.00 | 1,140.50 | 1,089.30 | 3,230,436 |
| 2024-04-18 | 1,147.50 | 1,153.00 | 1,137.00 | 1,145.00 | 1,093.60 | 6,467,503 |
| 2024-04-17 | 1,157.00 | 1,166.50 | 1,143.00 | 1,143.00 | 1,091.69 | 4,495,409 |
| 2024-04-16 | 1,164.00 | 1,168.00 | 1,151.00 | 1,163.00 | 1,110.79 | 2,733,967 |
| 2024-04-15 | 1,183.50 | 1,195.00 | 1,175.50 | 1,178.00 | 1,125.12 | 1,778,443 |
| 2024-04-12 | 1,209.50 | 1,213.00 | 1,171.50 | 1,180.50 | 1,127.50 | 2,090,848 |
| 2024-04-11 | 1,206.00 | 1,210.50 | 1,179.00 | 1,202.50 | 1,148.52 | 4,053,183 |
| 2024-04-10 | 1,213.00 | 1,214.25 | 1,196.50 | 1,209.00 | 1,154.72 | 5,934,849 |
| 2024-04-09 | 1,212.00 | 1,216.50 | 1,204.00 | 1,205.00 | 1,150.90 | 3,763,909 |
| 2024-04-08 | 1,245.50 | 1,248.00 | 1,209.50 | 1,212.50 | 1,158.07 | 2,345,661 |
| 2024-04-05 | 1,233.00 | 1,249.00 | 1,226.50 | 1,247.00 | 1,191.02 | 4,305,315 |
| 2024-04-04 | 1,246.00 | 1,252.00 | 1,233.50 | 1,247.50 | 1,191.50 | 4,642,249 |
| 2024-04-03 | 1,246.00 | 1,253.50 | 1,240.00 | 1,249.00 | 1,192.93 | 5,289,354 |
| 2024-04-02 | 1,265.00 | 1,272.50 | 1,244.50 | 1,249.00 | 1,192.93 | 3,246,667 |
| 2024-03-28 | 1,267.00 | 1,269.00 | 1,249.50 | 1,265.50 | 1,208.69 | 2,194,696 |
| 2024-03-27 | 1,282.00 | 1,285.00 | 1,261.00 | 1,263.50 | 1,206.78 | 2,569,150 |
| 2024-03-26 | 1,267.50 | 1,283.00 | 1,265.50 | 1,282.00 | 1,224.45 | 1,846,858 |
| 2024-03-25 | 1,267.00 | 1,285.00 | 1,260.50 | 1,268.50 | 1,211.55 | 2,829,824 |
| 2024-03-22 | 1,268.00 | 1,277.00 | 1,254.00 | 1,261.50 | 1,204.87 | 1,676,880 |
| 2024-03-21 | 1,240.50 | 1,265.00 | 1,226.00 | 1,265.00 | 1,208.21 | 3,858,670 |
| 2024-03-20 | 1,224.50 | 1,233.50 | 1,221.00 | 1,227.00 | 1,171.92 | 1,682,462 |
| 2024-03-19 | 1,219.50 | 1,223.50 | 1,215.00 | 1,221.50 | 1,166.66 | 1,579,601 |
| 2024-03-18 | 1,216.00 | 1,225.00 | 1,215.00 | 1,220.50 | 1,165.71 | 4,468,851 |
| 2024-03-15 | 1,223.00 | 1,236.50 | 1,213.50 | 1,213.50 | 1,159.02 | 8,442,946 |
| 2024-03-14 | 1,231.50 | 1,235.00 | 1,221.00 | 1,229.00 | 1,173.83 | 3,089,643 |
| 2024-03-13 | 1,239.50 | 1,246.50 | 1,231.00 | 1,231.00 | 1,175.74 | 2,925,263 |
| 2024-03-12 | 1,241.50 | 1,248.50 | 1,233.00 | 1,247.50 | 1,191.50 | 1,942,149 |
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.