Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,234.00 | 1,234.00 | 1,218.50 | 1,228.00 | 1,192.93 | 1,795,356 |
| 2025-05-19 | 1,234.00 | 1,237.50 | 1,216.03 | 1,229.50 | 1,194.39 | 4,921,402 |
| 2025-05-16 | 1,230.50 | 1,246.50 | 1,225.50 | 1,243.50 | 1,207.99 | 2,437,426 |
| 2025-05-15 | 1,250.00 | 1,252.25 | 1,198.00 | 1,230.50 | 1,195.36 | 4,596,493 |
| 2025-05-14 | 1,288.00 | 1,301.00 | 1,279.50 | 1,279.50 | 1,242.96 | 2,240,744 |
| 2025-05-13 | 1,270.00 | 1,288.50 | 1,269.00 | 1,288.50 | 1,251.71 | 3,905,998 |
| 2025-05-12 | 1,277.50 | 1,295.50 | 1,260.00 | 1,272.50 | 1,236.16 | 1,195,445 |
| 2025-05-09 | 1,269.00 | 1,274.00 | 1,258.50 | 1,267.50 | 1,231.31 | 1,279,525 |
| 2025-05-08 | 1,274.50 | 1,281.00 | 1,261.00 | 1,265.00 | 1,228.88 | 1,127,976 |
| 2025-05-07 | 1,256.50 | 1,265.50 | 1,244.00 | 1,262.00 | 1,225.96 | 1,313,199 |
| 2025-05-06 | 1,277.00 | 1,282.00 | 1,246.72 | 1,253.50 | 1,217.71 | 2,121,039 |
| 2025-05-02 | 1,251.00 | 1,275.50 | 1,245.00 | 1,275.50 | 1,239.08 | 1,953,914 |
| 2025-05-01 | 1,237.50 | 1,248.50 | 1,232.00 | 1,245.00 | 1,209.45 | 910,307 |
| 2025-04-30 | 1,222.00 | 1,237.50 | 1,219.50 | 1,237.50 | 1,202.16 | 1,833,541 |
| 2025-04-29 | 1,210.00 | 1,222.00 | 1,207.50 | 1,217.50 | 1,182.73 | 1,707,712 |
| 2025-04-28 | 1,198.00 | 1,217.00 | 1,196.50 | 1,206.00 | 1,171.56 | 1,753,558 |
| 2025-04-25 | 1,199.50 | 1,209.50 | 1,191.50 | 1,197.50 | 1,163.31 | 1,459,169 |
| 2025-04-24 | 1,182.50 | 1,192.50 | 1,174.00 | 1,190.00 | 1,156.02 | 1,902,063 |
| 2025-04-23 | 1,187.00 | 1,199.50 | 1,183.50 | 1,188.00 | 1,154.08 | 2,074,451 |
| 2025-04-22 | 1,169.50 | 1,174.50 | 1,155.50 | 1,166.50 | 1,133.19 | 1,915,034 |
| 2025-04-17 | 1,173.50 | 1,177.50 | 1,156.50 | 1,172.00 | 1,138.53 | 1,519,496 |
| 2025-04-16 | 1,172.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,141.45 | 1,587,906 |
| 2025-04-15 | 1,157.50 | 1,188.50 | 1,157.50 | 1,180.50 | 1,146.79 | 1,766,179 |
| 2025-04-14 | 1,156.50 | 1,171.00 | 1,152.00 | 1,159.00 | 1,125.90 | 2,277,618 |
| 2025-04-11 | 1,153.00 | 1,160.00 | 1,129.00 | 1,137.00 | 1,104.53 | 3,354,358 |
| 2025-04-10 | 1,157.50 | 1,178.00 | 1,136.50 | 1,142.00 | 1,109.39 | 3,480,610 |
| 2025-04-09 | 1,109.00 | 1,136.00 | 1,100.00 | 1,101.50 | 1,070.05 | 5,374,317 |
| 2025-04-08 | 1,103.50 | 1,143.50 | 1,102.00 | 1,135.00 | 1,102.59 | 3,484,242 |
| 2025-04-07 | 1,146.50 | 1,158.50 | 1,097.00 | 1,097.00 | 1,065.68 | 4,096,201 |
| 2025-04-04 | 1,204.50 | 1,213.50 | 1,175.00 | 1,189.00 | 1,155.05 | 4,121,064 |
| 2025-04-03 | 1,218.00 | 1,219.00 | 1,191.00 | 1,207.00 | 1,172.53 | 4,769,760 |
| 2025-04-02 | 1,219.00 | 1,230.00 | 1,215.50 | 1,230.00 | 1,194.88 | 1,751,144 |
| 2025-04-01 | 1,215.00 | 1,225.00 | 1,204.50 | 1,222.50 | 1,187.59 | 2,214,010 |
| 2025-03-31 | 1,195.00 | 1,213.00 | 1,195.00 | 1,207.00 | 1,172.53 | 2,704,292 |
| 2025-03-28 | 1,202.00 | 1,232.50 | 1,199.00 | 1,212.50 | 1,177.88 | 2,132,310 |
| 2025-03-27 | 1,199.00 | 1,211.00 | 1,171.50 | 1,205.00 | 1,170.59 | 2,181,966 |
| 2025-03-26 | 1,207.50 | 1,217.50 | 1,200.50 | 1,210.00 | 1,175.45 | 2,511,992 |
| 2025-03-25 | 1,201.00 | 1,207.00 | 1,196.00 | 1,204.50 | 1,170.11 | 3,903,810 |
| 2025-03-24 | 1,194.50 | 1,205.00 | 1,191.50 | 1,200.50 | 1,166.22 | 1,600,690 |
| 2025-03-21 | 1,180.00 | 1,198.00 | 1,177.50 | 1,189.00 | 1,155.05 | 4,998,527 |
| 2025-03-20 | 1,177.50 | 1,190.00 | 1,172.00 | 1,188.50 | 1,154.56 | 3,197,335 |
| 2025-03-19 | 1,168.00 | 1,176.50 | 1,158.00 | 1,175.50 | 1,141.93 | 2,952,158 |
| 2025-03-18 | 1,195.50 | 1,196.50 | 1,169.00 | 1,170.00 | 1,136.59 | 2,684,019 |
| 2025-03-17 | 1,202.00 | 1,203.50 | 1,185.50 | 1,192.00 | 1,157.96 | 1,960,033 |
| 2025-03-14 | 1,193.50 | 1,206.00 | 1,187.50 | 1,198.50 | 1,164.28 | 4,353,601 |
| 2025-03-13 | 1,198.00 | 1,217.00 | 1,189.00 | 1,195.50 | 1,161.36 | 1,755,737 |
| 2025-03-12 | 1,195.00 | 1,213.00 | 1,193.50 | 1,202.00 | 1,167.68 | 2,005,915 |
| 2025-03-11 | 1,218.50 | 1,220.50 | 1,180.00 | 1,195.00 | 1,160.88 | 6,025,986 |
| 2025-03-10 | 1,237.00 | 1,240.50 | 1,217.00 | 1,219.50 | 1,184.68 | 8,096,463 |
| 2025-03-07 | 1,212.50 | 1,234.50 | 1,205.11 | 1,232.00 | 1,196.82 | 4,432,103 |
| 2025-03-06 | 1,265.00 | 1,271.00 | 1,221.50 | 1,221.50 | 1,186.62 | 5,102,090 |
| 2025-03-05 | 1,263.50 | 1,272.50 | 1,255.50 | 1,255.50 | 1,219.65 | 2,179,685 |
| 2025-03-04 | 1,273.00 | 1,287.00 | 1,257.50 | 1,257.50 | 1,221.59 | 3,970,090 |
| 2025-03-03 | 1,266.00 | 1,288.50 | 1,266.00 | 1,285.00 | 1,248.31 | 2,765,020 |
| 2025-02-28 | 1,255.50 | 1,274.00 | 1,253.50 | 1,265.00 | 1,228.88 | 4,123,192 |
| 2025-02-27 | 1,276.50 | 1,280.00 | 1,256.00 | 1,265.50 | 1,229.36 | 1,635,622 |
| 2025-02-26 | 1,270.50 | 1,285.50 | 1,266.00 | 1,285.50 | 1,248.79 | 1,526,838 |
| 2025-02-25 | 1,273.00 | 1,283.50 | 1,265.50 | 1,266.00 | 1,229.85 | 2,574,173 |
| 2025-02-24 | 1,297.50 | 1,301.00 | 1,272.00 | 1,283.00 | 1,246.36 | 2,783,293 |
| 2025-02-21 | 1,303.00 | 1,312.50 | 1,298.00 | 1,298.00 | 1,260.94 | 1,602,388 |
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.