Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,144.50 | 1,144.50 | 1,126.00 | 1,130.00 | 1,104.44 | 2,730,505 |
| 2025-10-16 | 1,160.50 | 1,160.50 | 1,153.00 | 1,158.50 | 1,132.30 | 2,107,372 |
| 2025-10-15 | 1,157.50 | 1,164.50 | 1,137.00 | 1,157.00 | 1,130.83 | 2,713,181 |
| 2025-10-14 | 1,140.50 | 1,158.00 | 1,140.00 | 1,152.50 | 1,126.43 | 1,805,096 |
| 2025-10-13 | 1,128.50 | 1,146.50 | 1,125.50 | 1,145.00 | 1,119.10 | 1,924,532 |
| 2025-10-10 | 1,123.00 | 1,154.00 | 1,119.00 | 1,127.50 | 1,102.00 | 2,026,999 |
| 2025-10-09 | 1,113.00 | 1,119.50 | 1,088.50 | 1,112.00 | 1,086.85 | 2,842,792 |
| 2025-10-08 | 1,105.50 | 1,130.00 | 1,100.50 | 1,110.50 | 1,085.38 | 3,741,588 |
| 2025-10-07 | 1,107.50 | 1,115.00 | 1,099.50 | 1,105.00 | 1,080.01 | 3,544,886 |
| 2025-10-06 | 1,102.00 | 1,108.50 | 1,089.50 | 1,108.50 | 1,083.43 | 1,803,673 |
| 2025-10-03 | 1,098.00 | 1,104.00 | 1,088.50 | 1,100.00 | 1,075.12 | 2,759,494 |
| 2025-10-02 | 1,092.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,075.12 | 4,416,434 |
| 2025-10-01 | 1,092.50 | 1,103.00 | 1,088.00 | 1,093.00 | 1,068.28 | 11,494,320 |
| 2025-09-30 | 1,082.00 | 1,106.00 | 1,080.00 | 1,100.00 | 1,075.12 | 2,562,613 |
| 2025-09-29 | 1,075.50 | 1,084.50 | 1,069.50 | 1,084.50 | 1,059.97 | 1,112,286 |
| 2025-09-26 | 1,077.00 | 1,080.50 | 1,068.50 | 1,070.00 | 1,045.80 | 2,043,267 |
| 2025-09-25 | 1,086.00 | 1,092.00 | 1,073.00 | 1,079.50 | 1,055.08 | 2,622,813 |
| 2025-09-24 | 1,104.00 | 1,105.00 | 1,087.00 | 1,087.00 | 1,062.41 | 1,445,626 |
| 2025-09-23 | 1,099.00 | 1,108.00 | 1,099.00 | 1,105.50 | 1,080.50 | 2,855,397 |
| 2025-09-22 | 1,099.50 | 1,105.00 | 1,086.50 | 1,097.50 | 1,072.68 | 1,543,262 |
| 2025-09-19 | 1,098.50 | 1,102.00 | 1,092.12 | 1,100.00 | 1,075.12 | 5,515,187 |
| 2025-09-18 | 1,090.00 | 1,110.50 | 1,089.00 | 1,104.50 | 1,079.52 | 1,354,129 |
| 2025-09-17 | 1,081.50 | 1,095.72 | 1,076.50 | 1,085.50 | 1,060.95 | 1,629,834 |
| 2025-09-16 | 1,068.50 | 1,082.50 | 1,064.00 | 1,072.50 | 1,048.24 | 1,385,486 |
| 2025-09-15 | 1,059.00 | 1,083.00 | 1,056.00 | 1,065.50 | 1,041.40 | 3,539,909 |
| 2025-09-12 | 1,082.00 | 1,087.50 | 1,073.50 | 1,073.50 | 1,049.22 | 1,927,390 |
| 2025-09-11 | 1,086.50 | 1,098.00 | 1,077.50 | 1,079.50 | 1,055.08 | 1,513,006 |
| 2025-09-10 | 1,102.50 | 1,119.50 | 1,081.50 | 1,088.00 | 1,063.39 | 2,217,836 |
| 2025-09-09 | 1,088.50 | 1,113.50 | 1,087.50 | 1,098.50 | 1,073.65 | 4,116,728 |
| 2025-09-08 | 1,086.50 | 1,089.00 | 1,080.00 | 1,089.00 | 1,064.37 | 1,263,583 |
| 2025-09-05 | 1,072.00 | 1,089.50 | 1,071.50 | 1,085.00 | 1,060.46 | 1,808,452 |
| 2025-09-04 | 1,086.50 | 1,089.00 | 1,070.00 | 1,074.50 | 1,050.20 | 1,119,278 |
| 2025-09-03 | 1,073.50 | 1,084.00 | 1,065.00 | 1,082.50 | 1,058.02 | 1,539,433 |
| 2025-09-02 | 1,085.50 | 1,088.50 | 1,064.50 | 1,068.00 | 1,043.84 | 3,071,734 |
| 2025-09-01 | 1,088.50 | 1,096.00 | 1,084.50 | 1,086.00 | 1,061.44 | 1,716,579 |
| 2025-08-29 | 1,084.00 | 1,091.00 | 1,075.00 | 1,086.50 | 1,061.93 | 1,866,293 |
| 2025-08-28 | 1,087.50 | 1,094.50 | 1,077.00 | 1,085.00 | 1,060.46 | 9,398,762 |
| 2025-08-27 | 1,090.00 | 1,101.50 | 1,081.00 | 1,089.00 | 1,064.37 | 1,317,504 |
| 2025-08-26 | 1,101.00 | 1,102.00 | 1,076.00 | 1,087.50 | 1,062.90 | 5,917,831 |
| 2025-08-22 | 1,093.00 | 1,105.00 | 1,085.50 | 1,101.00 | 1,076.10 | 1,632,174 |
| 2025-08-21 | 1,113.00 | 1,115.00 | 1,097.00 | 1,102.50 | 1,077.56 | 2,581,594 |
| 2025-08-20 | 1,109.50 | 1,119.00 | 1,106.50 | 1,113.50 | 1,088.31 | 1,282,088 |
| 2025-08-19 | 1,100.00 | 1,110.00 | 1,095.50 | 1,110.00 | 1,084.89 | 1,364,312 |
| 2025-08-18 | 1,094.50 | 1,097.50 | 1,084.50 | 1,096.00 | 1,071.21 | 2,110,930 |
| 2025-08-15 | 1,095.00 | 1,104.00 | 1,086.00 | 1,090.50 | 1,065.83 | 2,265,569 |
| 2025-08-14 | 1,101.50 | 1,107.00 | 1,086.50 | 1,087.50 | 1,062.90 | 1,669,620 |
| 2025-08-13 | 1,106.00 | 1,107.50 | 1,095.00 | 1,097.50 | 1,072.68 | 1,299,062 |
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.