Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	721.00	722.40	709.00	722.40	660.47	2,074,736
2022-04-12	708.20	723.00	704.20	718.20	656.63	2,353,604
2022-04-11	719.00	723.20	710.40	713.20	652.06	3,496,607
2022-04-08	732.60	732.60	720.00	725.80	663.58	2,092,730
2022-04-07	729.40	730.40	716.80	728.40	665.96	4,876,995
2022-04-06	730.20	732.20	722.20	728.40	665.96	3,118,074
2022-04-05	734.20	739.80	728.60	732.20	669.43	5,746,201
2022-04-04	719.80	733.20	716.20	733.00	670.16	1,792,279
2022-04-01	703.00	717.80	698.80	717.80	656.27	2,843,651
2022-03-31	707.60	716.20	700.80	701.20	641.09	3,905,087
2022-03-30	706.80	708.40	698.20	699.60	639.63	6,566,923
2022-03-29	697.20	717.40	693.19	704.00	643.65	1,708,862
2022-03-28	689.40	694.40	684.60	689.80	630.67	1,418,258
2022-03-25	685.80	704.40	682.60	690.00	630.85	1,768,090
2022-03-24	687.00	693.34	683.80	686.40	627.56	2,519,262
2022-03-23	696.80	701.40	684.20	690.00	630.85	3,259,771
2022-03-22	692.80	693.40	675.60	690.80	631.58	4,531,420
2022-03-21	704.00	708.00	692.60	692.80	633.41	5,313,125
2022-03-18	696.60	707.00	687.00	707.00	646.39	4,323,252
2022-03-17	689.60	694.80	684.40	694.20	634.69	1,636,954
2022-03-16	680.00	691.00	673.40	686.80	627.92	2,478,278
2022-03-15	671.00	674.00	663.20	672.00	614.39	1,854,184
2022-03-14	665.00	676.20	660.80	673.00	615.31	1,139,212
2022-03-11	655.60	672.60	648.00	663.00	606.16	2,118,033
2022-03-10	665.60	667.00	648.40	653.40	597.39	1,890,097
2022-03-09	639.60	663.80	639.60	663.80	606.90	2,907,155
2022-03-08	653.20	661.40	637.00	637.60	582.94	3,121,974
2022-03-07	639.00	666.80	633.60	660.60	603.97	3,806,282
2022-03-04	673.40	685.80	658.40	658.40	601.96	2,844,684
2022-03-03	707.60	713.20	680.60	680.60	622.25	4,433,012
2022-03-02	705.40	721.20	703.00	712.00	650.96	3,443,928
2022-03-01	702.40	721.80	698.60	716.40	654.99	5,487,671
2022-02-28	681.20	702.80	681.20	702.80	642.55	8,092,995
2022-02-25	686.60	690.40	678.40	688.20	629.20	4,081,787
2022-02-24	662.00	679.20	656.20	675.80	617.87	4,952,129
2022-02-23	683.60	684.60	677.60	677.60	619.51	2,134,055
2022-02-22	665.60	693.40	665.60	684.00	625.36	1,957,593
2022-02-21	669.60	684.80	666.80	679.20	620.97	3,900,978
2022-02-18	682.00	685.60	668.60	668.60	611.28	3,180,368
2022-02-17	688.20	692.40	680.60	685.20	626.46	1,537,724
2022-02-16	682.80	688.00	677.80	688.00	629.02	5,058,716
2022-02-15	683.40	688.80	679.80	683.60	625.00	2,456,463
2022-02-14	675.80	682.40	666.47	682.40	623.90	3,187,047
2022-02-11	683.60	691.20	681.20	685.40	626.64	3,332,814
2022-02-10	702.20	702.20	683.20	690.60	631.40	1,902,629
2022-02-09	702.60	706.38	698.20	699.00	639.08	3,229,997
2022-02-08	712.00	712.00	688.80	696.60	636.88	5,975,494
2022-02-07	712.40	717.00	705.80	709.60	648.77	1,688,537
2022-02-04	711.40	714.40	704.20	711.20	650.23	1,870,652
2022-02-03	725.80	731.00	708.20	710.00	649.13	2,407,217
2022-02-02	722.80	739.40	720.30	731.60	668.88	2,266,346
2022-02-01	720.20	734.20	717.60	718.60	657.00	4,441,492
2022-01-31	724.20	724.20	711.40	720.80	659.01	3,584,345
2022-01-28	699.00	711.20	685.60	711.20	650.23	4,647,612
2022-01-27	698.00	702.60	683.40	701.00	640.91	5,253,970
2022-01-26	769.00	771.80	712.20	713.00	651.88	6,501,495
2022-01-25	775.60	775.60	759.80	762.40	697.04	3,161,584
2022-01-24	795.80	797.60	767.20	767.20	701.43	2,489,219
2022-01-21	808.20	810.40	785.40	788.20	720.63	3,695,641
2022-01-20	805.00	816.00	798.60	810.40	740.93	2,418,918

← NewerPage 20 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.