Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	747.00	754.60	745.00	754.40	696.31	2,581,991
2023-01-03	747.00	753.80	741.20	743.60	686.35	3,101,654
2022-12-30	752.80	752.80	741.40	745.60	688.19	1,196,234
2022-12-29	745.80	753.00	741.80	751.20	693.36	998,882
2022-12-28	748.20	751.80	744.20	745.80	688.38	1,245,702
2022-12-23	747.40	750.80	745.20	745.80	688.38	543,286
2022-12-22	763.20	763.40	746.80	747.40	689.85	1,121,700
2022-12-21	756.60	760.80	749.80	760.80	702.22	1,297,653
2022-12-20	754.80	757.40	740.60	749.60	691.88	3,753,450
2022-12-19	772.80	778.40	770.00	771.20	711.82	1,487,299
2022-12-16	781.40	784.00	766.20	770.80	711.45	4,190,023
2022-12-15	790.40	795.20	780.80	780.80	720.68	1,224,636
2022-12-14	793.20	796.76	789.00	793.80	732.68	1,591,189
2022-12-13	783.20	805.00	778.04	793.40	732.31	5,069,705
2022-12-12	777.40	786.20	774.66	784.40	724.01	1,656,124
2022-12-09	784.40	785.00	774.80	778.80	718.84	1,868,217
2022-12-08	794.00	800.00	776.80	782.20	721.97	1,906,407
2022-12-07	785.20	795.20	783.98	795.20	733.97	2,104,837
2022-12-06	786.80	794.00	784.20	785.00	724.56	1,745,340
2022-12-05	799.40	800.40	788.40	789.80	728.99	2,147,636
2022-12-02	811.00	813.40	796.60	801.80	740.07	3,899,116
2022-12-01	808.00	812.20	800.60	811.60	749.11	1,524,486
2022-11-30	790.80	799.80	786.60	796.60	735.27	6,881,791
2022-11-29	809.80	811.80	786.00	786.00	725.48	3,281,868
2022-11-28	811.00	819.00	806.80	816.00	753.17	1,303,713
2022-11-25	810.20	815.80	807.20	812.60	750.03	1,572,532
2022-11-24	818.00	823.00	813.40	813.40	750.77	1,928,010
2022-11-23	808.60	818.20	802.20	817.20	754.28	3,227,879
2022-11-22	804.60	808.42	798.80	808.40	746.16	2,574,786
2022-11-21	796.80	815.00	795.63	808.20	745.97	2,823,817
2022-11-18	792.40	803.00	784.00	800.20	738.59	2,776,411
2022-11-17	803.80	809.80	787.40	796.40	735.08	2,644,632
2022-11-16	750.00	814.00	750.00	811.20	748.74	9,583,130
2022-11-15	754.80	759.00	748.40	755.80	697.61	2,298,541
2022-11-14	758.20	762.60	750.00	750.00	692.25	4,000,210
2022-11-11	763.80	763.80	745.60	756.00	697.79	2,916,704
2022-11-10	732.20	765.40	727.40	759.40	700.93	2,016,374
2022-11-09	720.00	735.00	720.00	735.00	678.41	3,098,574
2022-11-08	710.00	729.20	709.40	725.60	669.73	3,721,714
2022-11-07	717.40	720.00	704.60	714.40	659.39	1,763,411
2022-11-04	713.20	722.00	709.20	719.20	663.83	1,911,747
2022-11-03	718.00	719.20	707.80	713.40	658.47	2,058,482
2022-11-02	727.20	727.40	717.00	721.80	666.23	2,822,400
2022-11-01	732.40	739.00	721.60	723.40	667.70	1,890,312
2022-10-31	734.20	734.20	721.00	726.80	670.84	2,548,471
2022-10-28	727.80	731.80	724.40	731.60	675.27	1,000,443
2022-10-27	739.20	741.80	727.40	733.00	676.56	1,276,991
2022-10-26	736.40	747.80	732.80	742.40	685.24	1,725,090
2022-10-25	720.20	746.20	713.40	746.20	688.75	2,262,744
2022-10-24	712.20	722.20	710.00	716.80	661.61	1,034,985
2022-10-21	704.60	708.80	693.80	707.60	653.12	3,333,086
2022-10-20	698.80	709.20	692.60	707.20	652.75	2,433,835
2022-10-19	708.00	708.00	697.00	701.40	647.40	1,932,334
2022-10-18	708.40	714.20	704.60	705.20	650.90	2,782,712
2022-10-17	687.20	705.80	677.40	700.20	646.29	2,190,907
2022-10-14	681.00	697.40	681.00	685.80	633.00	2,661,143
2022-10-13	682.20	687.40	665.60	684.40	631.70	2,181,795
2022-10-12	695.40	695.40	677.60	679.80	627.46	2,873,698
2022-10-11	698.00	698.01	684.40	686.40	633.55	1,817,854
2022-10-10	690.40	700.40	687.27	694.80	641.30	2,197,896

← NewerPage 17 of 22 · 1,262 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.