Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	717.60	721.00	696.60	696.80	643.15	2,578,156
2022-10-06	719.20	724.00	715.20	720.00	664.56	1,935,901
2022-10-05	717.20	721.80	709.60	715.40	660.32	1,486,943
2022-10-04	704.20	718.80	694.60	718.20	662.90	6,100,044
2022-10-03	690.40	700.20	681.20	696.60	642.97	1,928,632
2022-09-30	693.40	703.00	685.60	697.20	643.52	3,095,122
2022-09-29	697.60	698.20	685.20	692.80	639.46	2,492,547
2022-09-28	693.40	704.00	685.20	701.20	647.21	2,576,643
2022-09-27	715.00	718.00	697.80	697.80	644.07	4,990,683
2022-09-26	693.60	716.60	688.40	713.20	658.29	3,226,319
2022-09-23	705.80	710.80	688.40	690.00	636.87	1,991,435
2022-09-22	721.80	723.70	704.60	706.40	652.01	1,704,242
2022-09-21	709.80	732.60	709.80	730.00	673.79	2,404,738
2022-09-20	720.00	723.00	708.60	714.00	659.03	1,928,107
2022-09-16	713.60	724.00	710.80	718.40	663.09	4,337,185
2022-09-15	724.40	728.40	714.00	718.00	662.72	2,589,401
2022-09-14	736.20	736.80	718.00	722.60	666.96	1,883,784
2022-09-13	754.80	762.20	739.33	739.40	682.47	2,539,911
2022-09-12	751.20	759.20	745.20	754.40	696.31	1,918,196
2022-09-09	740.20	751.20	738.46	747.40	689.85	2,318,328
2022-09-08	726.20	738.60	722.00	735.00	678.41	2,283,413
2022-09-07	714.60	729.00	713.60	722.20	666.59	1,922,399
2022-09-06	702.60	718.60	702.60	717.80	662.53	1,895,237
2022-09-05	702.20	705.80	691.80	702.60	648.50	2,416,863
2022-09-02	701.20	708.80	694.00	708.80	654.23	7,841,034
2022-09-01	708.40	711.20	694.00	698.20	644.44	2,475,874
2022-08-31	725.00	726.00	711.00	715.20	660.13	7,033,691
2022-08-30	717.00	731.76	716.80	719.40	664.01	2,166,009
2022-08-26	729.40	735.00	725.60	725.60	669.73	1,483,819
2022-08-25	724.80	726.00	717.16	726.00	670.10	1,640,796
2022-08-24	709.20	721.20	701.20	721.20	665.67	2,093,789
2022-08-23	736.20	736.80	712.40	712.60	657.73	2,251,891
2022-08-22	741.60	743.40	735.00	736.80	680.07	3,750,626
2022-08-19	736.40	746.40	735.40	742.00	684.87	4,114,771
2022-08-18	738.40	741.20	732.60	741.20	684.13	2,256,535
2022-08-17	738.80	741.80	733.40	736.80	680.07	1,024,408
2022-08-16	745.80	746.55	732.80	738.20	681.36	1,647,468
2022-08-15	742.80	744.60	735.00	743.80	686.53	1,324,832
2022-08-12	737.80	742.20	733.80	736.60	679.89	1,251,625
2022-08-11	742.80	752.40	740.20	742.60	685.42	1,111,180
2022-08-10	727.20	741.40	720.80	741.40	684.32	4,051,743
2022-08-09	739.80	741.80	722.60	726.20	670.29	1,596,616
2022-08-08	736.20	745.80	735.33	736.40	679.70	1,169,373
2022-08-05	745.80	748.00	731.80	733.20	676.75	1,171,419
2022-08-04	743.80	745.60	734.60	744.60	687.27	2,304,121
2022-08-03	706.40	731.40	700.60	728.80	672.69	7,886,432
2022-08-02	714.00	722.20	700.60	707.60	653.12	3,205,890
2022-08-01	702.40	706.80	697.20	706.80	652.38	3,916,777
2022-07-29	703.60	712.80	701.40	704.40	650.16	3,045,059
2022-07-28	690.00	698.80	685.40	698.20	644.44	1,049,986
2022-07-27	684.00	692.80	676.00	687.40	634.47	3,616,440
2022-07-26	687.40	693.00	680.80	682.00	629.49	1,086,920
2022-07-25	699.40	704.20	692.40	695.00	641.49	1,389,951
2022-07-22	701.40	711.00	696.80	700.40	646.47	1,530,739
2022-07-21	694.00	708.00	694.00	704.00	649.80	2,391,344
2022-07-20	687.20	696.20	684.00	691.20	637.98	4,499,250
2022-07-19	677.60	683.60	664.00	676.40	624.32	2,855,120
2022-07-18	673.80	684.40	671.20	679.60	627.27	3,793,139
2022-07-15	659.80	669.20	651.60	669.20	617.67	1,681,269
2022-07-14	664.40	667.20	651.80	657.60	606.97	2,010,703

← NewerPage 18 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.