Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,236.00 | 1,245.50 | 1,215.50 | 1,229.50 | 1,174.30 | 4,926,653 |
| 2024-03-08 | 1,252.50 | 1,253.00 | 1,240.50 | 1,246.00 | 1,190.06 | 2,255,088 |
| 2024-03-07 | 1,247.00 | 1,256.00 | 1,244.50 | 1,252.00 | 1,195.79 | 4,887,563 |
| 2024-03-06 | 1,237.00 | 1,247.50 | 1,232.50 | 1,247.50 | 1,191.50 | 4,448,681 |
| 2024-03-05 | 1,246.00 | 1,256.50 | 1,229.00 | 1,235.00 | 1,179.56 | 3,076,833 |
| 2024-03-04 | 1,245.00 | 1,255.23 | 1,236.50 | 1,253.50 | 1,197.23 | 2,551,176 |
| 2024-03-01 | 1,258.50 | 1,261.50 | 1,227.00 | 1,244.50 | 1,188.63 | 3,331,549 |
| 2024-02-29 | 1,221.00 | 1,253.00 | 1,219.50 | 1,244.50 | 1,188.63 | 8,810,847 |
| 2024-02-28 | 1,214.50 | 1,228.00 | 1,210.00 | 1,216.50 | 1,161.89 | 7,993,158 |
| 2024-02-27 | 1,211.50 | 1,214.00 | 1,197.50 | 1,207.50 | 1,153.29 | 2,311,222 |
| 2024-02-26 | 1,214.50 | 1,225.50 | 1,209.00 | 1,210.00 | 1,155.68 | 2,689,544 |
| 2024-02-23 | 1,213.50 | 1,218.50 | 1,209.89 | 1,215.50 | 1,160.93 | 3,097,295 |
| 2024-02-22 | 1,182.00 | 1,212.00 | 1,180.75 | 1,212.00 | 1,157.59 | 4,584,946 |
| 2024-02-21 | 1,174.50 | 1,179.00 | 1,161.00 | 1,174.50 | 1,121.77 | 3,077,626 |
| 2024-02-20 | 1,185.00 | 1,188.77 | 1,160.50 | 1,173.00 | 1,120.34 | 2,754,426 |
| 2024-02-19 | 1,172.00 | 1,189.00 | 1,169.50 | 1,184.50 | 1,131.32 | 7,035,170 |
| 2024-02-16 | 1,167.00 | 1,178.00 | 1,160.50 | 1,178.00 | 1,125.12 | 3,331,036 |
| 2024-02-15 | 1,181.50 | 1,181.50 | 1,157.00 | 1,162.50 | 1,110.31 | 3,224,314 |
| 2024-02-14 | 1,161.00 | 1,174.50 | 1,157.00 | 1,167.00 | 1,114.61 | 7,217,634 |
| 2024-02-13 | 1,165.00 | 1,169.00 | 1,131.50 | 1,154.50 | 1,102.67 | 3,490,957 |
| 2024-02-12 | 1,192.50 | 1,196.00 | 1,174.50 | 1,175.00 | 1,122.25 | 4,631,060 |
| 2024-02-09 | 1,173.00 | 1,196.50 | 1,173.00 | 1,191.00 | 1,137.53 | 5,437,137 |
| 2024-02-08 | 1,171.50 | 1,186.00 | 1,167.50 | 1,172.50 | 1,119.86 | 3,350,648 |
| 2024-02-07 | 1,152.00 | 1,169.50 | 1,150.00 | 1,169.50 | 1,117.00 | 4,896,103 |
| 2024-02-06 | 1,158.50 | 1,163.00 | 1,153.50 | 1,153.50 | 1,101.72 | 3,282,843 |
| 2024-02-05 | 1,167.00 | 1,171.50 | 1,154.00 | 1,154.00 | 1,102.19 | 1,820,467 |
| 2024-02-02 | 1,184.00 | 1,184.00 | 1,162.00 | 1,167.50 | 1,115.09 | 1,337,083 |
| 2024-02-01 | 1,177.50 | 1,185.50 | 1,170.00 | 1,173.50 | 1,120.82 | 2,958,142 |
| 2024-01-31 | 1,191.00 | 1,197.50 | 1,173.50 | 1,178.00 | 1,125.12 | 2,648,303 |
| 2024-01-30 | 1,180.00 | 1,193.00 | 1,175.50 | 1,193.00 | 1,139.44 | 2,238,873 |
| 2024-01-29 | 1,176.00 | 1,178.50 | 1,164.50 | 1,176.00 | 1,123.21 | 1,853,682 |
| 2024-01-26 | 1,165.50 | 1,183.50 | 1,161.50 | 1,178.50 | 1,125.59 | 2,535,608 |
| 2024-01-25 | 1,152.00 | 1,169.50 | 1,149.00 | 1,169.50 | 1,117.00 | 2,565,662 |
| 2024-01-24 | 1,161.00 | 1,170.50 | 1,139.50 | 1,152.00 | 1,100.28 | 4,517,245 |
| 2024-01-23 | 1,156.50 | 1,158.50 | 1,142.00 | 1,155.00 | 1,103.15 | 3,744,036 |
| 2024-01-22 | 1,129.50 | 1,154.50 | 1,124.00 | 1,152.50 | 1,100.76 | 2,588,055 |
| 2024-01-19 | 1,163.50 | 1,164.00 | 1,150.00 | 1,152.00 | 1,100.28 | 4,606,627 |
| 2024-01-18 | 1,147.00 | 1,162.50 | 1,124.45 | 1,160.50 | 1,108.40 | 2,869,357 |
| 2024-01-17 | 1,143.50 | 1,155.50 | 1,140.00 | 1,155.50 | 1,103.63 | 3,105,703 |
| 2024-01-16 | 1,154.00 | 1,162.50 | 1,147.50 | 1,158.00 | 1,106.01 | 14,068,210 |
| 2024-01-15 | 1,165.50 | 1,170.50 | 1,158.00 | 1,158.50 | 1,106.49 | 3,216,765 |
| 2024-01-12 | 1,165.00 | 1,177.50 | 1,163.50 | 1,173.00 | 1,120.34 | 2,081,354 |
| 2024-01-11 | 1,153.50 | 1,165.00 | 1,148.00 | 1,156.00 | 1,104.10 | 6,649,007 |
| 2024-01-10 | 1,152.50 | 1,158.50 | 1,146.50 | 1,158.50 | 1,094.31 | 2,810,196 |
| 2024-01-09 | 1,155.00 | 1,157.50 | 1,135.00 | 1,150.00 | 1,086.29 | 4,478,204 |
| 2024-01-08 | 1,135.50 | 1,156.50 | 1,129.00 | 1,150.50 | 1,086.76 | 16,910,561 |
| 2024-01-05 | 1,141.00 | 1,141.50 | 1,125.50 | 1,138.00 | 1,074.95 | 4,125,050 |
| 2024-01-04 | 1,155.00 | 1,162.00 | 1,143.50 | 1,148.00 | 1,084.40 | 3,680,080 |
| 2024-01-03 | 1,161.50 | 1,170.00 | 1,149.50 | 1,151.50 | 1,087.70 | 2,756,906 |
| 2024-01-02 | 1,172.50 | 1,188.00 | 1,161.50 | 1,165.50 | 1,100.93 | 2,046,095 |
| 2023-12-29 | 1,179.50 | 1,186.50 | 1,172.50 | 1,172.50 | 1,107.54 | 1,153,732 |
| 2023-12-28 | 1,183.00 | 1,188.00 | 1,178.00 | 1,181.50 | 1,116.04 | 975,723 |
| 2023-12-27 | 1,183.00 | 1,194.00 | 1,172.00 | 1,182.50 | 1,116.98 | 1,230,877 |
| 2023-12-22 | 1,180.50 | 1,186.00 | 1,175.00 | 1,179.50 | 1,114.15 | 749,577 |
| 2023-12-21 | 1,176.50 | 1,184.00 | 1,166.50 | 1,180.00 | 1,114.62 | 2,135,814 |
| 2023-12-20 | 1,175.00 | 1,182.50 | 1,164.50 | 1,174.00 | 1,108.96 | 2,719,204 |
| 2023-12-19 | 1,181.50 | 1,188.50 | 1,166.50 | 1,172.00 | 1,107.07 | 4,648,860 |
| 2023-12-18 | 1,168.50 | 1,179.00 | 1,163.00 | 1,174.00 | 1,108.96 | 2,707,193 |
| 2023-12-15 | 1,177.50 | 1,182.50 | 1,160.50 | 1,169.00 | 1,104.23 | 8,466,544 |
| 2023-12-14 | 1,192.00 | 1,203.50 | 1,171.00 | 1,172.50 | 1,107.54 | 3,975,772 |
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.