Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	793.80	804.40	791.80	800.60	731.97	4,540,033
2022-01-18	807.60	807.60	793.40	798.20	729.77	2,737,714
2022-01-17	799.20	812.40	797.00	810.20	740.74	1,344,073
2022-01-14	796.00	805.80	793.56	798.20	729.77	2,106,963
2022-01-13	805.40	807.20	796.00	800.80	732.15	2,934,854
2022-01-12	813.60	823.00	808.20	819.80	738.89	3,221,918
2022-01-11	812.60	819.40	807.60	810.40	730.42	2,457,241
2022-01-10	826.60	828.00	801.20	807.20	727.53	2,876,928
2022-01-07	825.00	826.88	817.80	824.80	743.40	2,448,420
2022-01-06	827.80	832.00	815.80	824.80	743.40	2,292,812
2022-01-05	839.40	851.20	837.00	841.40	758.36	2,000,590
2022-01-04	845.00	857.60	837.80	841.20	758.18	5,612,910
2021-12-31	850.20	857.00	850.20	852.60	768.45	718,991
2021-12-30	851.60	859.69	851.60	853.80	769.53	1,145,547
2021-12-29	851.40	862.20	850.20	850.20	766.29	2,447,753
2021-12-24	829.20	851.08	829.20	847.60	763.94	783,353
2021-12-23	824.60	832.40	819.20	831.00	748.98	1,118,915
2021-12-22	817.00	825.20	814.83	825.20	743.76	1,804,547
2021-12-21	832.80	838.09	814.00	815.20	734.74	2,128,630
2021-12-20	804.20	830.18	800.00	823.20	741.95	3,331,169
2021-12-17	814.00	824.00	808.80	813.40	733.12	7,734,310
2021-12-16	831.40	836.80	815.40	816.20	735.64	2,864,506
2021-12-15	808.20	824.80	808.20	818.80	737.99	2,853,943
2021-12-14	832.00	835.40	803.20	804.40	725.01	2,492,743
2021-12-13	822.00	833.60	821.80	827.60	745.92	2,000,802
2021-12-10	812.20	831.20	812.20	824.40	743.03	1,670,314
2021-12-09	808.20	821.80	805.20	818.60	737.81	3,089,862
2021-12-08	819.80	826.00	807.80	809.40	729.52	4,172,864
2021-12-07	783.80	806.60	783.80	806.60	726.99	3,825,140
2021-12-06	780.20	785.40	775.80	777.80	701.03	3,676,509
2021-12-03	777.20	783.80	771.80	775.20	698.69	3,160,157
2021-12-02	774.60	778.00	766.00	773.60	697.25	3,146,704
2021-12-01	778.40	783.40	770.60	783.40	706.08	2,296,970
2021-11-30	774.60	782.60	771.80	771.80	695.63	7,229,748
2021-11-29	775.40	784.60	767.60	777.00	700.31	2,480,274
2021-11-26	764.80	784.00	764.80	773.60	697.25	2,388,102
2021-11-25	780.00	792.20	777.20	781.60	704.46	2,403,992
2021-11-24	783.20	787.00	760.16	779.20	702.30	2,405,291
2021-11-23	775.80	786.70	773.60	783.20	705.90	3,012,534
2021-11-22	795.80	801.60	788.20	789.00	711.13	2,897,908
2021-11-19	789.60	810.80	788.20	799.60	720.68	4,096,529
2021-11-18	799.40	802.40	784.00	790.80	712.75	3,414,245
2021-11-17	731.80	801.88	729.00	800.00	721.04	7,924,064
2021-11-16	746.60	753.00	728.97	729.00	657.05	3,694,712
2021-11-15	752.20	755.20	747.80	749.20	675.26	1,275,183
2021-11-12	749.20	753.80	745.20	752.60	678.32	2,313,707
2021-11-11	740.20	753.40	739.60	751.00	676.88	2,460,766
2021-11-10	734.40	742.40	734.40	742.40	669.13	2,428,685
2021-11-09	734.00	738.60	732.56	735.20	662.64	3,806,970
2021-11-08	743.20	744.60	733.20	733.20	660.84	1,242,904
2021-11-05	738.80	753.40	738.80	744.20	670.75	2,787,494
2021-11-04	714.00	741.80	713.40	739.60	666.60	4,239,359
2021-11-03	711.20	716.40	710.20	713.40	642.99	2,607,915
2021-11-02	708.80	717.60	706.00	713.40	642.99	3,614,744
2021-11-01	712.00	714.80	707.20	707.20	637.40	1,734,570
2021-10-29	708.00	713.80	704.20	710.80	640.65	2,969,871
2021-10-28	716.80	720.00	707.00	710.20	640.11	4,390,224
2021-10-27	715.60	722.40	714.40	716.80	646.05	2,492,127
2021-10-26	717.80	721.00	716.92	719.40	648.40	2,300,896
2021-10-25	723.00	723.80	717.21	717.40	646.60	2,140,421

← NewerPage 21 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.