Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,159.50 | 1,161.00 | 1,112.50 | 1,115.00 | 1,089.78 | 1,982,113 |
| 2025-11-05 | 1,145.50 | 1,166.50 | 1,139.50 | 1,161.50 | 1,135.23 | 2,345,272 |
| 2025-11-04 | 1,168.50 | 1,173.00 | 1,150.00 | 1,150.00 | 1,123.99 | 2,783,063 |
| 2025-11-03 | 1,160.50 | 1,171.00 | 1,155.50 | 1,171.00 | 1,144.51 | 1,937,961 |
| 2025-10-31 | 1,140.00 | 1,153.50 | 1,140.00 | 1,149.50 | 1,123.50 | 1,639,765 |
| 2025-10-30 | 1,142.50 | 1,155.00 | 1,132.50 | 1,151.50 | 1,125.46 | 1,933,660 |
| 2025-10-29 | 1,164.00 | 1,174.00 | 1,141.50 | 1,144.00 | 1,118.12 | 3,385,874 |
| 2025-10-28 | 1,167.50 | 1,181.00 | 1,160.00 | 1,174.50 | 1,147.93 | 1,729,354 |
| 2025-10-27 | 1,168.00 | 1,173.50 | 1,162.00 | 1,166.50 | 1,140.12 | 1,324,612 |
| 2025-10-24 | 1,168.00 | 1,180.00 | 1,161.50 | 1,171.50 | 1,145.00 | 1,650,982 |
| 2025-10-23 | 1,172.00 | 1,178.50 | 1,141.00 | 1,165.00 | 1,138.65 | 2,272,895 |
| 2025-10-22 | 1,157.00 | 1,176.00 | 1,146.50 | 1,175.00 | 1,148.42 | 3,098,097 |
| 2025-10-21 | 1,138.50 | 1,156.50 | 1,134.50 | 1,156.50 | 1,130.34 | 2,969,220 |
| 2025-10-20 | 1,135.50 | 1,138.00 | 1,123.00 | 1,138.00 | 1,112.26 | 3,593,887 |
← NewerPage 5 of 5 · 254 trading days
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.