Sage Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1,200.00	1,208.50	1,187.00	1,189.00	1,123.12	2,716,800
2023-12-12	1,190.00	1,200.50	1,180.50	1,194.50	1,128.32	2,389,770
2023-12-11	1,176.00	1,192.50	1,172.00	1,188.00	1,122.18	3,107,980
2023-12-08	1,159.00	1,175.02	1,148.00	1,174.50	1,109.43	2,981,004
2023-12-07	1,139.50	1,156.50	1,137.00	1,155.00	1,091.01	3,570,115
2023-12-06	1,139.50	1,149.55	1,138.00	1,145.50	1,082.03	12,489,190
2023-12-05	1,127.50	1,140.50	1,120.50	1,133.50	1,070.70	2,743,445
2023-12-04	1,149.00	1,158.50	1,130.00	1,130.00	1,067.39	5,284,306
2023-12-01	1,133.00	1,154.00	1,133.00	1,149.00	1,085.34	3,577,065
2023-11-30	1,133.50	1,141.50	1,127.50	1,130.50	1,067.87	9,281,018
2023-11-29	1,133.00	1,143.50	1,130.00	1,130.00	1,067.39	3,779,733
2023-11-28	1,114.50	1,133.50	1,113.00	1,131.50	1,068.81	3,521,699
2023-11-27	1,102.00	1,126.50	1,093.00	1,119.00	1,057.00	4,883,424
2023-11-24	1,124.50	1,138.50	1,097.00	1,104.00	1,042.83	3,242,581
2023-11-23	1,124.00	1,141.50	1,111.50	1,130.50	1,067.87	2,422,884
2023-11-22	1,041.00	1,152.00	1,038.00	1,130.00	1,067.39	9,876,667
2023-11-21	993.80	999.60	986.60	997.20	941.95	3,148,228
2023-11-20	982.60	992.40	975.60	989.40	934.58	2,757,229
2023-11-17	986.00	987.20	973.93	984.40	929.86	3,472,465
2023-11-16	987.00	995.00	982.60	985.40	930.80	2,226,066
2023-11-15	980.60	988.00	974.20	984.40	929.86	3,548,169
2023-11-14	989.40	997.00	982.60	982.60	928.16	2,474,078
2023-11-13	998.80	1,003.00	982.80	989.20	934.39	3,014,619
2023-11-10	996.80	998.80	987.60	994.00	938.93	2,605,553
2023-11-09	993.20	1,003.00	989.40	1,002.50	946.96	1,778,558
2023-11-08	978.80	994.80	978.80	994.80	939.68	4,759,194
2023-11-07	962.20	985.40	960.71	982.00	927.59	2,696,130
2023-11-06	968.60	968.80	957.80	962.60	909.27	2,481,673
2023-11-03	992.20	999.60	969.40	970.00	916.26	2,441,976
2023-11-02	988.40	998.80	986.40	991.40	936.47	1,220,459
2023-11-01	969.80	983.40	960.40	981.60	927.22	3,300,606
2023-10-31	978.00	982.24	965.20	970.60	916.82	4,663,167
2023-10-30	973.60	979.40	972.00	975.00	920.98	3,503,284
2023-10-27	959.60	976.20	955.20	968.00	914.37	1,958,873
2023-10-26	958.60	965.80	952.60	960.80	907.57	3,288,943
2023-10-25	953.80	974.00	953.80	964.80	911.35	4,139,442
2023-10-24	954.40	959.20	944.96	950.80	898.12	2,793,709
2023-10-23	952.60	962.40	949.20	952.40	899.63	1,976,233
2023-10-20	985.40	985.40	948.80	951.00	898.31	4,789,135
2023-10-19	993.20	1,005.00	987.80	987.80	933.07	2,131,162
2023-10-18	1,011.50	1,013.00	996.00	996.40	941.20	2,223,010
2023-10-17	1,020.00	1,025.50	1,013.00	1,016.00	959.71	2,187,392
2023-10-16	1,023.50	1,026.00	1,013.95	1,021.50	964.90	5,518,681
2023-10-13	1,017.00	1,026.50	997.80	1,014.50	958.29	3,487,997
2023-10-12	1,004.00	1,021.50	999.60	1,020.00	963.49	2,164,110
2023-10-11	993.60	1,004.00	987.80	1,001.00	945.54	1,998,831
2023-10-10	995.20	999.40	988.00	994.80	939.68	2,341,351
2023-10-09	990.20	1,000.50	983.40	984.80	930.24	2,263,990
2023-10-06	985.80	994.40	979.40	994.40	939.31	4,718,585
2023-10-05	981.80	988.20	976.00	981.80	927.40	1,965,594
2023-10-04	969.20	986.60	967.80	978.40	924.19	2,033,498
2023-10-03	980.00	988.20	972.00	973.00	919.09	2,554,251
2023-10-02	990.60	998.00	976.00	980.20	925.89	3,753,381
2023-09-29	986.20	997.60	983.60	989.00	934.21	3,831,006
2023-09-28	991.20	994.00	974.91	979.80	925.52	5,241,302
2023-09-27	1,003.00	1,008.50	989.60	991.80	936.85	4,402,886
2023-09-26	1,011.50	1,018.00	999.40	1,001.00	945.54	3,411,057
2023-09-25	1,026.00	1,026.00	1,010.50	1,017.00	960.65	1,857,070
2023-09-22	1,012.00	1,028.00	1,010.50	1,024.00	967.27	3,082,949
2023-09-21	1,015.00	1,034.50	1,013.50	1,020.00	963.49	5,539,613

← NewerPage 13 of 22 · 1,266 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.