Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,106.00 | 1,107.50 | 1,095.00 | 1,097.50 | 1,072.68 | 1,299,062 |
| 2025-08-12 | 1,150.50 | 1,153.00 | 1,084.50 | 1,096.50 | 1,071.70 | 3,133,791 |
| 2025-08-11 | 1,162.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,124.97 | 1,746,262 |
| 2025-08-08 | 1,196.00 | 1,200.00 | 1,159.00 | 1,161.50 | 1,135.23 | 1,789,090 |
| 2025-08-07 | 1,189.50 | 1,199.00 | 1,185.00 | 1,198.50 | 1,171.39 | 1,564,356 |
| 2025-08-06 | 1,189.50 | 1,194.00 | 1,177.50 | 1,186.50 | 1,159.66 | 1,185,675 |
| 2025-08-05 | 1,191.00 | 1,200.00 | 1,181.50 | 1,184.00 | 1,157.22 | 1,852,704 |
| 2025-08-04 | 1,207.00 | 1,211.00 | 1,185.50 | 1,189.50 | 1,162.60 | 2,295,977 |
| 2025-08-01 | 1,214.50 | 1,225.00 | 1,189.00 | 1,203.00 | 1,175.79 | 7,436,930 |
| 2025-07-31 | 1,205.00 | 1,234.00 | 1,201.50 | 1,220.00 | 1,192.41 | 1,754,685 |
| 2025-07-30 | 1,272.50 | 1,335.00 | 1,192.50 | 1,200.50 | 1,173.35 | 5,017,955 |
| 2025-07-29 | 1,264.50 | 1,275.00 | 1,257.50 | 1,257.50 | 1,229.06 | 2,832,548 |
| 2025-07-28 | 1,272.00 | 1,285.50 | 1,261.50 | 1,263.00 | 1,234.43 | 4,709,656 |
| 2025-07-25 | 1,247.50 | 1,267.00 | 1,244.50 | 1,263.50 | 1,234.92 | 4,333,550 |
| 2025-07-24 | 1,247.50 | 1,255.50 | 1,241.00 | 1,248.00 | 1,219.77 | 2,679,605 |
| 2025-07-23 | 1,262.00 | 1,266.94 | 1,244.00 | 1,245.50 | 1,217.33 | 2,853,109 |
| 2025-07-22 | 1,246.50 | 1,260.50 | 1,246.50 | 1,255.50 | 1,227.10 | 2,244,859 |
| 2025-07-21 | 1,254.50 | 1,275.00 | 1,249.50 | 1,250.50 | 1,222.22 | 4,049,841 |
| 2025-07-18 | 1,265.50 | 1,267.00 | 1,249.50 | 1,253.50 | 1,225.15 | 2,656,584 |
| 2025-07-17 | 1,253.00 | 1,261.00 | 1,243.00 | 1,259.00 | 1,230.52 | 1,872,107 |
| 2025-07-16 | 1,233.50 | 1,248.50 | 1,231.00 | 1,241.50 | 1,213.42 | 1,171,066 |
| 2025-07-15 | 1,236.00 | 1,244.00 | 1,232.50 | 1,239.00 | 1,210.98 | 1,195,067 |
| 2025-07-14 | 1,216.00 | 1,236.00 | 1,215.50 | 1,235.50 | 1,207.56 | 1,949,246 |
| 2025-07-11 | 1,224.50 | 1,230.50 | 1,220.50 | 1,223.50 | 1,195.83 | 1,656,650 |
| 2025-07-10 | 1,245.50 | 1,249.50 | 1,221.00 | 1,223.50 | 1,195.83 | 1,444,811 |
| 2025-07-09 | 1,235.50 | 1,239.50 | 1,230.50 | 1,238.00 | 1,210.00 | 1,181,934 |
| 2025-07-08 | 1,221.50 | 1,237.50 | 1,217.50 | 1,235.00 | 1,207.07 | 3,850,468 |
| 2025-07-07 | 1,213.00 | 1,223.00 | 1,210.50 | 1,219.00 | 1,191.43 | 1,632,049 |
| 2025-07-04 | 1,209.50 | 1,219.50 | 1,207.50 | 1,212.00 | 1,184.59 | 4,227,721 |
| 2025-07-03 | 1,200.50 | 1,214.50 | 1,197.50 | 1,213.00 | 1,185.56 | 2,126,921 |
| 2025-07-02 | 1,222.00 | 1,226.00 | 1,167.50 | 1,204.50 | 1,177.26 | 5,354,961 |
| 2025-07-01 | 1,250.00 | 1,255.50 | 1,230.00 | 1,230.50 | 1,202.67 | 3,348,946 |
| 2025-06-30 | 1,256.00 | 1,272.50 | 1,250.00 | 1,250.50 | 1,222.22 | 4,530,599 |
| 2025-06-27 | 1,246.50 | 1,253.50 | 1,229.00 | 1,250.50 | 1,222.22 | 4,577,397 |
| 2025-06-26 | 1,255.00 | 1,260.50 | 1,245.00 | 1,246.50 | 1,218.31 | 3,440,835 |
| 2025-06-25 | 1,265.50 | 1,274.34 | 1,254.50 | 1,254.50 | 1,226.13 | 4,526,498 |
| 2025-06-24 | 1,283.50 | 1,286.00 | 1,265.00 | 1,266.50 | 1,237.85 | 6,141,836 |
| 2025-06-23 | 1,245.00 | 1,269.00 | 1,245.00 | 1,267.50 | 1,238.83 | 1,377,559 |
| 2025-06-20 | 1,262.50 | 1,268.00 | 1,254.50 | 1,256.00 | 1,227.59 | 5,344,739 |
| 2025-06-19 | 1,266.50 | 1,271.50 | 1,259.00 | 1,259.00 | 1,230.52 | 1,949,091 |
| 2025-06-18 | 1,273.50 | 1,283.50 | 1,272.50 | 1,273.50 | 1,244.70 | 3,288,408 |
| 2025-06-17 | 1,275.50 | 1,281.00 | 1,264.50 | 1,268.50 | 1,239.81 | 4,023,742 |
| 2025-06-16 | 1,264.50 | 1,285.00 | 1,263.50 | 1,283.00 | 1,253.98 | 4,072,624 |
| 2025-06-13 | 1,261.00 | 1,274.00 | 1,256.50 | 1,262.00 | 1,233.46 | 1,989,788 |
| 2025-06-12 | 1,256.50 | 1,273.00 | 1,253.50 | 1,273.00 | 1,244.21 | 3,275,895 |
| 2025-06-11 | 1,254.00 | 1,262.50 | 1,254.00 | 1,260.00 | 1,231.50 | 1,573,098 |
| 2025-06-10 | 1,241.50 | 1,263.64 | 1,241.50 | 1,258.00 | 1,229.55 | 1,604,273 |
| 2025-06-09 | 1,253.50 | 1,256.00 | 1,241.50 | 1,245.00 | 1,216.84 | 1,171,759 |
| 2025-06-06 | 1,227.00 | 1,252.00 | 1,227.00 | 1,251.00 | 1,222.70 | 1,665,309 |
| 2025-06-05 | 1,232.00 | 1,247.00 | 1,230.00 | 1,236.00 | 1,208.04 | 1,992,732 |
| 2025-06-04 | 1,238.00 | 1,245.50 | 1,231.00 | 1,231.00 | 1,203.16 | 3,455,762 |
| 2025-06-03 | 1,225.50 | 1,241.00 | 1,224.00 | 1,238.00 | 1,210.00 | 1,959,603 |
| 2025-06-02 | 1,212.00 | 1,224.50 | 1,205.50 | 1,219.00 | 1,191.43 | 2,207,630 |
| 2025-05-30 | 1,216.50 | 1,230.50 | 1,213.50 | 1,219.00 | 1,191.43 | 5,796,046 |
| 2025-05-29 | 1,232.00 | 1,232.00 | 1,213.50 | 1,213.50 | 1,186.05 | 1,257,637 |
| 2025-05-28 | 1,247.00 | 1,253.00 | 1,226.50 | 1,226.50 | 1,191.48 | 2,263,202 |
| 2025-05-27 | 1,247.50 | 1,259.50 | 1,243.00 | 1,249.00 | 1,213.33 | 1,405,046 |
| 2025-05-23 | 1,248.00 | 1,255.00 | 1,220.00 | 1,237.50 | 1,202.16 | 6,083,002 |
| 2025-05-22 | 1,233.50 | 1,247.00 | 1,226.50 | 1,247.00 | 1,211.39 | 1,440,681 |
| 2025-05-21 | 1,221.50 | 1,242.50 | 1,218.00 | 1,238.50 | 1,203.13 | 1,171,387 |
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.