Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	747.20	749.60	742.20	748.60	701.81	2,069,127
2023-03-28	751.80	753.00	744.80	744.80	698.24	2,451,092
2023-03-27	752.00	755.40	748.00	749.80	702.93	2,836,479
2023-03-24	744.80	751.20	743.20	750.20	703.31	3,163,464
2023-03-23	743.60	749.00	739.20	749.00	702.18	2,472,911
2023-03-22	740.80	743.60	733.60	743.60	697.12	1,607,567
2023-03-21	733.40	744.00	726.60	744.00	697.49	2,213,430
2023-03-20	728.20	738.80	725.40	732.20	686.43	2,465,987
2023-03-17	747.80	753.20	732.20	733.60	687.74	7,243,483
2023-03-16	748.60	755.00	741.20	753.20	706.12	4,219,793
2023-03-15	750.80	753.00	739.20	742.80	696.37	2,426,329
2023-03-14	749.00	755.60	745.80	753.20	706.12	3,190,849
2023-03-13	764.40	765.80	741.80	747.80	701.06	6,070,125
2023-03-10	767.80	767.80	753.60	761.40	713.81	3,787,482
2023-03-09	758.00	771.80	753.40	770.20	722.06	3,225,712
2023-03-08	758.20	760.60	752.60	760.40	712.87	2,993,745
2023-03-07	758.40	764.40	754.20	760.20	712.68	1,294,259
2023-03-06	765.80	765.80	752.40	762.40	714.74	4,758,112
2023-03-03	752.40	766.60	748.20	762.00	714.37	3,856,222
2023-03-02	742.40	752.60	739.60	750.40	703.49	1,226,170
2023-03-01	748.00	755.60	744.00	751.60	704.62	8,091,734
2023-02-28	752.00	755.80	744.40	748.60	701.81	3,524,871
2023-02-27	754.40	757.40	750.40	755.20	707.99	1,727,109
2023-02-24	750.60	756.60	747.20	750.40	703.49	5,688,162
2023-02-23	756.00	756.60	749.20	749.20	702.37	2,091,194
2023-02-22	751.20	755.00	744.20	753.40	706.31	980,734
2023-02-21	757.80	759.20	750.89	753.00	705.93	5,500,316
2023-02-20	763.20	767.40	760.80	763.40	715.68	2,625,956
2023-02-17	763.80	766.20	755.80	761.40	713.81	1,476,686
2023-02-16	768.80	778.20	762.80	768.80	720.74	1,292,059
2023-02-15	763.00	777.80	761.00	773.40	725.06	2,965,723
2023-02-14	764.80	772.20	761.00	761.00	713.43	1,702,246
2023-02-13	750.80	767.00	749.40	763.80	716.06	1,226,532
2023-02-10	773.40	774.20	750.60	750.80	703.87	2,681,088
2023-02-09	780.20	788.40	774.20	774.60	726.18	3,468,474
2023-02-08	783.20	788.40	777.40	778.40	729.74	4,899,310
2023-02-07	784.20	792.00	778.40	780.40	731.62	1,779,833
2023-02-06	801.40	805.00	790.80	794.60	744.93	1,819,893
2023-02-03	798.40	810.00	796.60	806.80	756.37	4,505,111
2023-02-02	783.00	804.20	780.80	800.40	750.37	2,138,536
2023-02-01	778.60	785.00	776.00	779.00	730.31	1,404,704
2023-01-31	769.40	777.00	766.60	776.80	728.24	2,628,807
2023-01-30	760.00	774.60	756.80	773.80	725.43	3,270,529
2023-01-27	760.80	765.00	755.20	763.60	715.87	885,584
2023-01-26	762.20	762.80	753.80	758.80	711.37	1,710,135
2023-01-25	766.00	771.30	754.40	759.20	711.74	6,365,158
2023-01-24	767.20	767.20	756.00	763.20	715.49	2,627,087
2023-01-23	763.60	772.20	759.34	766.60	718.68	1,662,141
2023-01-20	751.00	765.80	749.60	760.40	712.87	1,896,769
2023-01-19	790.40	793.00	753.20	753.20	706.12	2,945,046
2023-01-18	760.40	778.75	755.40	775.80	727.31	2,875,762
2023-01-17	770.00	770.00	758.05	760.40	712.87	2,849,800
2023-01-16	782.40	783.20	766.40	771.80	723.56	3,104,805
2023-01-13	770.00	774.80	767.80	774.80	726.37	2,996,800
2023-01-12	770.00	776.60	765.80	767.60	719.62	2,915,703
2023-01-11	790.20	790.20	780.80	783.00	722.71	2,277,089
2023-01-10	773.40	790.40	771.60	777.60	717.73	3,141,896
2023-01-09	770.20	778.60	768.60	777.80	717.91	2,092,099
2023-01-06	755.80	768.40	753.20	768.40	709.24	1,534,620
2023-01-05	751.80	762.40	748.40	754.20	696.13	1,871,310

← NewerPage 16 of 22 · 1,267 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.