Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1,017.50	1,028.00	1,016.50	1,023.50	966.79	1,942,340
2023-09-19	1,020.00	1,023.50	1,014.00	1,016.50	960.18	1,545,386
2023-09-18	1,030.00	1,032.00	1,019.50	1,020.50	963.96	2,258,711
2023-09-15	1,044.00	1,055.00	1,028.00	1,028.50	971.52	8,003,594
2023-09-14	1,027.50	1,042.00	1,025.50	1,039.00	981.44	2,654,277
2023-09-13	1,024.50	1,027.50	1,015.00	1,026.50	969.63	2,727,198
2023-09-12	1,026.50	1,031.00	1,016.50	1,027.50	970.57	3,104,425
2023-09-11	1,020.00	1,028.50	1,013.50	1,022.50	965.85	1,900,168
2023-09-08	1,010.50	1,020.00	1,008.00	1,020.00	963.49	3,107,812
2023-09-07	986.60	1,009.00	981.00	1,009.00	953.10	3,296,482
2023-09-06	974.40	993.60	970.40	990.40	935.53	2,016,713
2023-09-05	966.20	976.40	962.40	973.00	919.09	919,535
2023-09-04	975.40	978.60	972.00	973.00	919.09	771,793
2023-09-01	970.60	972.87	965.40	970.00	916.26	1,084,766
2023-08-31	980.40	980.40	970.20	971.00	917.20	5,353,829
2023-08-30	977.00	981.20	966.40	978.00	923.81	2,365,195
2023-08-29	959.20	974.60	957.40	972.40	918.53	2,900,170
2023-08-25	946.60	959.00	946.60	951.60	898.88	3,748,031
2023-08-24	964.00	967.40	947.00	950.40	897.74	1,357,591
2023-08-23	951.60	955.60	947.60	955.60	902.66	6,377,513
2023-08-22	950.00	953.80	946.60	948.00	895.48	1,626,222
2023-08-21	943.00	949.20	941.40	946.20	893.78	2,468,491
2023-08-18	938.00	944.00	931.80	943.40	891.13	2,764,405
2023-08-17	949.20	949.20	935.20	938.40	886.41	2,727,883
2023-08-16	948.60	953.80	945.20	951.40	898.69	2,439,540
2023-08-15	952.60	955.00	943.20	952.20	899.44	1,876,165
2023-08-14	944.20	953.40	941.80	953.40	900.58	1,975,944
2023-08-11	952.40	953.20	938.60	946.00	893.59	7,815,370
2023-08-10	950.60	956.80	943.60	955.00	902.09	2,962,352
2023-08-09	944.40	950.80	939.00	945.00	892.64	3,649,908
2023-08-08	933.00	941.40	932.20	936.80	884.90	1,677,977
2023-08-07	927.80	938.20	927.40	936.00	884.14	1,214,514
2023-08-04	931.60	934.80	924.40	931.80	880.17	1,569,722
2023-08-03	925.40	930.40	920.00	930.40	878.85	3,249,340
2023-08-02	930.40	932.40	922.80	930.20	878.66	1,586,684
2023-08-01	938.20	939.43	930.60	938.80	886.79	2,207,616
2023-07-31	928.40	938.60	928.40	936.60	884.71	2,063,409
2023-07-28	942.60	943.60	934.20	940.00	887.92	1,065,475
2023-07-27	926.80	952.00	915.20	943.00	890.75	2,716,078
2023-07-26	927.20	929.60	921.80	928.20	876.77	2,650,922
2023-07-25	915.00	928.20	911.00	928.20	876.77	2,576,249
2023-07-24	935.40	938.00	919.40	919.40	868.46	2,413,365
2023-07-21	938.00	941.60	933.40	937.80	885.84	1,628,161
2023-07-20	938.20	945.00	935.00	940.60	888.49	2,484,999
2023-07-19	935.20	947.40	932.46	943.80	891.51	2,287,993
2023-07-18	928.20	934.00	925.40	928.60	877.15	1,684,269
2023-07-17	926.80	931.60	920.40	927.60	876.21	3,414,296
2023-07-14	919.60	931.20	914.60	928.00	876.58	1,178,124
2023-07-13	916.00	923.00	910.60	919.00	868.08	4,349,202
2023-07-12	903.40	915.00	900.80	915.00	864.31	4,588,882
2023-07-11	902.80	908.00	901.00	904.60	854.48	3,135,522
2023-07-10	904.40	908.00	899.60	902.80	852.78	4,240,337
2023-07-07	902.00	902.40	892.40	900.00	850.14	2,352,235
2023-07-06	906.80	915.20	903.00	904.20	854.10	2,670,035
2023-07-05	913.80	916.00	907.60	908.40	858.07	3,673,009
2023-07-04	915.40	922.40	913.80	917.80	866.95	8,820,231
2023-07-03	921.80	928.20	916.80	916.80	866.01	2,486,878
2023-06-30	916.40	928.60	911.40	924.80	873.56	2,666,761
2023-06-29	917.20	920.40	910.80	915.80	865.06	3,276,103
2023-06-28	898.00	921.00	896.60	918.00	867.14	4,731,650

← NewerPage 14 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.