Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	662.00	667.00	648.40	665.00	613.80	2,272,471
2022-07-12	659.00	674.20	659.00	664.60	613.43	2,905,120
2022-07-11	657.60	664.60	655.80	662.80	611.77	1,541,160
2022-07-08	652.80	663.20	650.40	663.20	612.14	1,980,532
2022-07-07	654.00	660.40	649.20	652.40	602.17	2,626,382
2022-07-06	645.80	658.20	641.40	654.00	603.65	2,193,337
2022-07-05	633.80	641.40	628.00	637.80	588.69	1,204,827
2022-07-04	635.20	643.40	632.27	633.20	584.45	749,260
2022-07-01	631.80	637.80	621.40	634.20	585.37	1,316,098
2022-06-30	624.60	634.80	619.00	634.80	585.92	2,573,906
2022-06-29	628.60	637.80	624.00	635.00	586.11	1,199,844
2022-06-28	642.40	646.40	635.20	635.20	586.29	1,813,064
2022-06-27	650.80	652.00	640.60	641.60	592.20	1,462,176
2022-06-24	633.80	648.00	630.20	646.40	596.63	1,901,815
2022-06-23	621.00	636.20	621.00	629.60	581.12	1,543,169
2022-06-22	619.40	633.60	617.40	632.20	583.52	3,603,245
2022-06-21	626.60	628.60	619.80	625.80	577.62	1,448,336
2022-06-20	629.60	635.60	622.40	624.60	576.51	1,779,617
2022-06-17	597.00	628.80	595.80	628.80	580.39	9,374,276
2022-06-16	601.20	601.20	587.20	595.60	549.74	6,031,196
2022-06-15	595.00	607.80	595.00	603.40	556.94	3,626,974
2022-06-14	617.20	618.20	596.60	598.40	552.33	2,995,280
2022-06-13	616.00	621.40	607.38	614.20	566.91	2,297,320
2022-06-10	635.40	639.48	622.40	623.60	575.59	2,000,264
2022-06-09	645.60	645.80	635.60	640.00	590.72	1,569,243
2022-06-08	657.80	658.63	640.60	646.40	596.63	2,658,132
2022-06-07	653.40	659.00	648.60	658.60	607.89	1,638,521
2022-06-06	660.00	668.80	657.60	658.40	607.71	1,553,307
2022-06-01	660.60	662.00	647.40	653.60	603.28	1,939,981
2022-05-31	673.60	673.80	656.40	656.60	606.05	8,202,179
2022-05-30	678.00	682.20	671.60	676.00	623.95	2,965,913
2022-05-27	663.40	676.80	661.00	673.00	621.18	1,848,948
2022-05-26	659.60	661.20	652.60	661.00	610.11	1,946,324
2022-05-25	670.40	670.40	658.96	666.00	608.91	1,368,382
2022-05-24	667.40	681.17	662.80	665.40	608.36	1,813,418
2022-05-23	673.60	681.80	667.60	670.60	613.11	1,503,987
2022-05-20	660.00	672.34	659.80	667.00	609.82	2,391,447
2022-05-19	645.80	654.20	638.60	654.20	598.12	1,944,214
2022-05-18	668.40	670.00	650.40	650.60	594.83	6,165,927
2022-05-17	676.60	678.80	657.40	666.60	609.45	2,262,208
2022-05-16	687.40	688.60	664.40	678.00	619.88	4,481,827
2022-05-13	666.00	693.00	660.80	689.60	630.48	3,369,945
2022-05-12	660.60	668.96	648.80	664.00	607.08	2,833,480
2022-05-11	671.60	675.40	661.60	669.40	612.01	7,334,755
2022-05-10	673.20	681.80	666.80	666.80	609.64	1,751,192
2022-05-09	688.20	694.20	666.60	669.00	611.65	4,246,066
2022-05-06	713.00	717.00	682.20	694.60	635.05	2,851,048
2022-05-05	721.00	731.60	716.60	718.20	656.63	2,279,363
2022-05-04	719.60	723.00	708.40	712.20	651.15	2,877,622
2022-05-03	733.20	735.20	719.93	721.00	659.19	2,687,013
2022-04-29	738.40	744.40	733.20	737.40	674.19	1,842,411
2022-04-28	713.80	737.60	713.80	737.60	674.37	2,582,054
2022-04-27	715.80	717.20	703.60	713.00	651.88	2,381,600
2022-04-26	732.00	732.00	707.60	711.00	650.05	4,226,811
2022-04-25	713.80	728.20	711.00	725.80	663.58	4,164,045
2022-04-22	721.00	731.80	719.00	724.60	662.48	2,225,194
2022-04-21	719.60	732.80	717.00	727.20	664.86	2,240,099
2022-04-20	720.40	723.60	714.00	718.00	656.45	2,620,693
2022-04-19	723.40	723.40	710.20	720.20	658.46	4,253,609
2022-04-14	721.00	727.00	717.20	723.40	661.39	2,450,765

← NewerPage 19 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.