Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 964.00 | 976.80 | 963.40 | 965.60 | 956.49 | 4,387,898 |
| 2026-01-30 | 959.40 | 977.00 | 956.00 | 957.40 | 948.37 | 5,785,411 |
| 2026-01-29 | 992.40 | 997.12 | 944.60 | 955.00 | 945.99 | 5,749,718 |
| 2026-01-28 | 989.20 | 1,013.50 | 988.40 | 995.40 | 986.01 | 6,238,744 |
| 2026-01-27 | 1,063.50 | 1,109.00 | 988.60 | 989.60 | 980.26 | 5,906,107 |
| 2026-01-26 | 1,030.50 | 1,048.00 | 1,020.50 | 1,043.00 | 1,033.16 | 2,663,000 |
| 2026-01-23 | 1,025.50 | 1,034.00 | 1,013.50 | 1,029.00 | 1,019.29 | 3,306,746 |
| 2026-01-22 | 1,023.50 | 1,035.00 | 1,004.33 | 1,022.50 | 1,012.85 | 6,811,947 |
| 2026-01-21 | 1,038.00 | 1,045.00 | 1,024.27 | 1,025.00 | 1,015.33 | 3,987,943 |
| 2026-01-20 | 1,034.50 | 1,051.00 | 1,031.00 | 1,041.50 | 1,031.67 | 5,328,682 |
| 2026-01-19 | 1,040.00 | 1,054.00 | 1,035.00 | 1,036.00 | 1,026.23 | 2,656,247 |
| 2026-01-16 | 1,034.50 | 1,054.00 | 1,024.50 | 1,054.00 | 1,044.06 | 4,681,101 |
| 2026-01-15 | 1,056.00 | 1,069.00 | 1,036.50 | 1,039.50 | 1,029.69 | 2,616,593 |
| 2026-01-14 | 1,105.50 | 1,109.00 | 1,047.00 | 1,054.00 | 1,044.06 | 5,223,482 |
| 2026-01-13 | 1,102.00 | 1,127.00 | 1,099.00 | 1,109.50 | 1,099.03 | 1,706,911 |
| 2026-01-12 | 1,100.50 | 1,122.00 | 1,090.00 | 1,104.50 | 1,094.08 | 1,986,620 |
| 2026-01-09 | 1,067.50 | 1,088.00 | 1,067.00 | 1,082.50 | 1,072.29 | 1,696,335 |
| 2026-01-08 | 1,068.00 | 1,073.50 | 1,057.50 | 1,069.00 | 1,058.91 | 8,468,509 |
| 2026-01-07 | 1,066.50 | 1,082.00 | 1,062.00 | 1,082.00 | 1,057.53 | 3,060,309 |
| 2026-01-06 | 1,062.50 | 1,075.00 | 1,050.50 | 1,066.00 | 1,041.89 | 3,087,069 |
| 2026-01-05 | 1,051.50 | 1,071.50 | 1,038.56 | 1,063.50 | 1,039.45 | 5,380,830 |
| 2026-01-02 | 1,085.00 | 1,096.00 | 1,049.00 | 1,050.00 | 1,026.25 | 2,764,266 |
| 2025-12-31 | 1,088.00 | 1,089.14 | 1,081.50 | 1,083.00 | 1,058.50 | 741,034 |
| 2025-12-30 | 1,081.00 | 1,087.50 | 1,079.50 | 1,083.50 | 1,058.99 | 1,205,351 |
| 2025-12-29 | 1,082.00 | 1,090.50 | 1,079.50 | 1,080.00 | 1,055.57 | 1,968,662 |
| 2025-12-24 | 1,080.50 | 1,089.00 | 1,079.50 | 1,079.50 | 1,055.08 | 694,030 |
| 2025-12-23 | 1,091.00 | 1,093.00 | 1,083.50 | 1,087.00 | 1,062.41 | 1,773,061 |
| 2025-12-22 | 1,081.00 | 1,091.00 | 1,081.00 | 1,090.50 | 1,065.83 | 1,170,717 |
| 2025-12-19 | 1,086.50 | 1,093.50 | 1,082.00 | 1,084.50 | 1,059.97 | 4,343,167 |
| 2025-12-18 | 1,084.00 | 1,100.00 | 1,080.50 | 1,096.00 | 1,071.21 | 1,993,580 |
| 2025-12-17 | 1,080.50 | 1,089.50 | 1,076.50 | 1,086.00 | 1,061.44 | 2,327,974 |
| 2025-12-16 | 1,086.50 | 1,088.00 | 1,075.00 | 1,078.50 | 1,054.11 | 2,229,682 |
| 2025-12-15 | 1,074.00 | 1,102.50 | 1,072.00 | 1,087.50 | 1,062.90 | 2,339,844 |
| 2025-12-12 | 1,082.50 | 1,085.50 | 1,067.50 | 1,072.00 | 1,047.75 | 2,624,210 |
| 2025-12-11 | 1,066.50 | 1,077.00 | 1,054.88 | 1,077.00 | 1,052.64 | 2,802,709 |
| 2025-12-10 | 1,074.00 | 1,077.50 | 1,054.50 | 1,072.50 | 1,048.24 | 4,655,881 |
| 2025-12-09 | 1,069.50 | 1,103.50 | 1,069.50 | 1,083.00 | 1,058.50 | 3,878,665 |
| 2025-12-08 | 1,071.00 | 1,073.50 | 1,061.00 | 1,067.50 | 1,043.36 | 2,286,973 |
| 2025-12-05 | 1,066.50 | 1,074.50 | 1,060.00 | 1,070.00 | 1,045.80 | 1,453,444 |
| 2025-12-04 | 1,068.00 | 1,079.00 | 1,063.50 | 1,064.50 | 1,040.42 | 6,745,690 |
| 2025-12-03 | 1,067.50 | 1,071.00 | 1,060.00 | 1,063.00 | 1,038.96 | 4,158,067 |
| 2025-12-02 | 1,078.00 | 1,079.00 | 1,061.00 | 1,063.50 | 1,039.45 | 4,542,029 |
| 2025-12-01 | 1,075.00 | 1,077.50 | 1,060.00 | 1,074.00 | 1,049.71 | 4,921,121 |
| 2025-11-28 | 1,074.00 | 1,077.00 | 1,066.00 | 1,074.50 | 1,050.20 | 2,471,840 |
| 2025-11-27 | 1,067.00 | 1,075.50 | 1,065.00 | 1,072.00 | 1,047.75 | 2,971,436 |
| 2025-11-26 | 1,085.50 | 1,087.50 | 1,057.00 | 1,064.50 | 1,040.42 | 5,581,332 |
| 2025-11-25 | 1,085.50 | 1,093.50 | 1,077.50 | 1,087.00 | 1,062.41 | 4,505,307 |
| 2025-11-24 | 1,072.50 | 1,097.00 | 1,070.00 | 1,088.50 | 1,063.88 | 10,384,290 |
| 2025-11-21 | 1,073.50 | 1,091.50 | 1,052.50 | 1,064.50 | 1,040.42 | 5,698,448 |
| 2025-11-20 | 1,105.00 | 1,113.00 | 1,081.50 | 1,085.00 | 1,060.46 | 7,134,908 |
| 2025-11-19 | 1,157.00 | 1,157.00 | 1,077.50 | 1,089.00 | 1,064.37 | 11,173,980 |
| 2025-11-18 | 1,065.00 | 1,081.00 | 1,034.50 | 1,076.00 | 1,051.66 | 2,680,530 |
| 2025-11-17 | 1,095.50 | 1,095.50 | 1,079.00 | 1,081.00 | 1,056.55 | 5,565,520 |
| 2025-11-14 | 1,091.00 | 1,094.50 | 1,074.50 | 1,090.00 | 1,065.35 | 3,439,961 |
| 2025-11-13 | 1,125.00 | 1,132.00 | 1,099.50 | 1,108.00 | 1,082.94 | 1,931,894 |
| 2025-11-12 | 1,122.50 | 1,130.00 | 1,113.00 | 1,125.50 | 1,100.04 | 2,073,329 |
| 2025-11-11 | 1,110.50 | 1,134.00 | 1,109.50 | 1,126.00 | 1,100.53 | 1,795,912 |
| 2025-11-10 | 1,104.00 | 1,115.50 | 1,101.00 | 1,103.50 | 1,078.54 | 4,608,537 |
| 2025-11-07 | 1,117.00 | 1,124.00 | 1,089.50 | 1,101.50 | 1,076.59 | 2,132,156 |
| 2025-11-06 | 1,159.50 | 1,161.00 | 1,112.50 | 1,115.00 | 1,089.78 | 1,982,113 |
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.