Sage Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	892.20	895.00	872.80	882.20	873.88	5,281,324
2026-04-28	905.80	910.00	890.40	890.40	882.00	2,920,636
2026-04-27	901.80	909.80	896.40	903.60	895.07	4,158,050
2026-04-24	888.20	903.60	886.80	902.80	894.28	2,150,411
2026-04-23	910.00	912.40	879.00	888.20	879.82	1,982,775
2026-04-22	904.60	931.20	902.20	924.20	915.48	4,311,040
2026-04-21	899.00	920.60	897.00	916.60	907.95	2,725,049
2026-04-20	916.40	917.80	893.80	896.60	888.14	4,219,836
2026-04-17	912.00	937.80	900.80	921.00	912.31	4,041,384
2026-04-16	872.40	903.00	864.80	903.00	894.48	2,620,371
2026-04-15	852.60	872.40	849.14	868.80	860.60	3,717,893
2026-04-14	843.80	849.80	838.00	847.40	839.40	5,497,470
2026-04-13	816.00	845.60	816.00	841.00	833.07	9,521,091
2026-04-10	839.00	848.80	813.00	817.60	809.89	6,433,439
2026-04-09	851.60	859.40	817.60	835.80	827.91	3,788,556
2026-04-08	885.60	888.60	853.60	854.80	846.73	3,368,284
2026-04-07	862.00	875.00	850.00	854.40	846.34	2,840,741
2026-04-02	831.00	865.80	831.00	856.40	848.32	4,175,000
2026-04-01	851.80	865.40	839.80	853.60	845.55	8,536,504
2026-03-31	829.20	847.40	828.76	837.80	829.90	2,351,181
2026-03-30	811.00	830.60	809.31	830.20	822.37	2,513,300
2026-03-27	816.80	825.60	801.96	811.20	803.55	6,630,919
2026-03-26	806.80	819.60	797.40	814.60	806.91	2,290,990
2026-03-25	813.80	825.00	807.85	810.20	802.56	2,984,867
2026-03-24	819.00	826.00	804.60	804.60	797.01	2,941,575
2026-03-23	839.40	850.80	818.60	818.60	810.88	2,914,589
2026-03-20	840.60	849.60	831.20	843.60	835.64	9,108,905
2026-03-19	829.60	843.80	829.40	839.60	831.68	3,338,993
2026-03-18	856.40	859.60	837.20	837.20	829.30	2,707,308
2026-03-17	847.60	860.40	837.20	859.60	851.49	2,637,295
2026-03-16	842.40	852.00	834.40	846.00	838.02	2,922,936
2026-03-13	830.00	853.20	830.00	840.00	832.07	4,141,375
2026-03-12	836.40	858.00	823.00	835.40	827.52	4,179,700
2026-03-11	835.00	845.00	821.40	830.00	822.17	5,307,520
2026-03-10	851.60	853.80	823.80	841.20	833.26	2,716,368
2026-03-09	842.00	848.00	829.60	841.80	833.86	8,754,836
2026-03-06	839.20	852.74	832.80	843.20	835.24	6,589,462
2026-03-05	833.60	851.20	823.20	834.20	826.33	9,204,654
2026-03-04	857.20	862.60	825.60	833.40	825.54	4,034,400
2026-03-03	842.60	849.80	827.00	847.40	839.40	4,914,309
2026-03-02	815.20	841.80	813.80	840.00	832.07	6,078,517
2026-02-27	835.40	837.60	818.00	821.80	814.05	8,112,151
2026-02-26	811.60	838.40	801.20	835.40	827.52	5,144,028
2026-02-25	792.20	803.40	786.00	803.40	795.82	3,030,864
2026-02-24	783.60	800.00	771.66	786.80	779.38	5,709,155
2026-02-23	814.80	816.98	775.20	783.60	776.21	3,638,632
2026-02-20	818.80	829.80	809.00	819.20	811.47	3,183,387
2026-02-19	806.40	815.60	799.76	806.60	798.99	3,427,548
2026-02-18	795.00	806.60	792.80	801.00	793.44	3,463,288
2026-02-17	787.20	810.40	785.49	797.80	790.27	3,592,882
2026-02-16	829.00	830.40	782.19	788.20	780.76	2,451,936
2026-02-13	793.60	814.00	790.60	807.40	799.78	5,047,591
2026-02-12	818.00	822.60	793.60	793.60	786.11	4,426,726
2026-02-11	845.60	851.00	807.99	812.20	804.54	5,054,286
2026-02-10	842.00	860.00	825.60	845.80	837.82	6,753,205
2026-02-09	847.20	864.80	822.60	840.60	832.67	4,632,536
2026-02-06	849.60	860.60	834.13	844.40	836.43	5,099,397
2026-02-05	855.20	875.00	848.60	871.20	862.98	6,442,039
2026-02-04	867.40	873.20	832.60	845.40	837.42	7,265,355
2026-02-03	966.60	966.60	871.00	871.00	862.78	9,209,349

← NewerPage 3 of 22 · 1,265 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.