Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	868.40	875.80	864.80	873.40	825.01	2,645,511
2023-06-26	873.20	873.20	864.40	868.00	819.91	2,340,302
2023-06-23	869.00	875.40	866.40	871.60	823.31	1,591,595
2023-06-22	870.20	872.40	860.60	872.40	824.07	2,721,097
2023-06-21	877.20	880.20	871.00	875.20	826.71	2,065,115
2023-06-20	874.80	884.80	871.40	882.00	833.13	1,837,656
2023-06-19	875.60	878.20	871.40	875.20	826.71	3,735,848
2023-06-16	873.20	887.40	870.80	878.00	829.36	8,635,626
2023-06-15	873.20	875.60	861.00	874.00	825.58	6,374,380
2023-06-14	870.40	886.00	861.40	874.60	826.14	5,345,774
2023-06-13	876.40	880.60	871.20	873.00	824.63	8,101,803
2023-06-12	864.40	868.60	860.80	867.40	819.34	3,762,723
2023-06-09	872.20	872.20	856.13	859.60	811.97	1,603,347
2023-06-08	861.00	866.80	855.20	866.80	818.78	5,036,914
2023-06-07	874.40	876.20	863.40	865.60	817.64	4,125,133
2023-06-06	865.40	877.20	865.40	873.00	824.63	4,566,123
2023-06-05	870.80	875.60	868.40	870.20	821.99	4,040,946
2023-06-02	871.40	872.40	866.40	872.20	823.88	8,029,879
2023-06-01	862.20	869.40	859.80	869.40	821.23	2,545,512
2023-05-31	852.80	872.00	851.20	871.00	816.56	16,182,270
2023-05-30	863.00	864.00	853.40	856.80	803.24	1,741,684
2023-05-26	854.00	857.60	845.80	857.40	803.81	4,659,401
2023-05-25	849.40	851.60	842.60	848.80	795.74	1,972,043
2023-05-24	850.20	853.44	839.20	844.40	791.62	3,244,007
2023-05-23	866.00	868.00	857.48	859.00	805.31	1,956,156
2023-05-22	867.80	869.40	855.80	863.80	809.81	1,973,357
2023-05-19	859.00	867.80	854.80	865.00	810.93	2,247,113
2023-05-18	856.80	856.80	840.20	855.40	801.93	3,121,874
2023-05-17	836.00	857.80	821.20	842.80	790.12	4,059,220
2023-05-16	813.60	821.40	807.80	821.00	769.68	2,896,756
2023-05-15	820.00	822.00	808.20	812.40	761.62	5,491,727
2023-05-12	821.00	826.00	812.20	816.20	765.18	1,894,779
2023-05-11	810.40	819.00	810.40	817.20	766.12	2,799,881
2023-05-10	803.00	808.00	797.20	807.80	757.31	3,595,683
2023-05-09	815.80	817.20	801.20	803.00	752.81	1,881,886
2023-05-05	817.40	819.40	812.20	812.40	761.62	4,434,182
2023-05-04	823.20	824.60	809.00	815.80	764.81	1,782,498
2023-05-03	818.40	824.60	816.20	824.60	773.06	11,442,120
2023-05-02	820.40	825.27	811.20	816.00	764.99	3,334,127
2023-04-28	815.60	819.80	811.80	818.60	767.43	1,850,725
2023-04-27	801.80	812.40	796.40	811.60	760.87	1,778,081
2023-04-26	801.20	805.20	793.80	802.80	752.62	1,939,978
2023-04-25	803.00	805.60	800.20	805.20	754.87	1,319,129
2023-04-24	805.00	810.00	803.60	804.40	754.12	728,310
2023-04-21	796.40	806.80	795.20	806.00	755.62	2,931,322
2023-04-20	794.60	799.00	787.80	798.40	748.49	1,724,635
2023-04-19	795.00	797.00	791.00	793.60	743.99	1,313,973
2023-04-18	791.40	797.00	790.23	797.00	747.18	2,192,142
2023-04-17	791.00	793.60	784.80	791.00	741.56	3,248,303
2023-04-14	793.80	800.80	789.20	789.20	739.87	2,072,566
2023-04-13	786.00	794.20	785.20	792.20	742.68	1,203,093
2023-04-12	776.80	790.80	776.40	783.60	734.62	1,181,159
2023-04-11	777.20	780.60	774.80	775.60	727.12	5,289,713
2023-04-06	769.60	775.47	767.60	774.80	726.37	1,747,534
2023-04-05	779.60	779.60	769.80	769.80	721.68	2,315,242
2023-04-04	778.20	780.47	775.00	779.80	731.06	1,952,392
2023-04-03	774.20	777.40	770.20	773.60	725.24	1,412,577
2023-03-31	770.20	781.40	769.52	775.00	726.56	3,049,768
2023-03-30	752.80	768.20	749.80	768.20	720.18	3,555,395
2023-03-29	747.20	749.60	742.20	748.60	701.81	2,069,127

← NewerPage 15 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.