Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,315.00 | 1,318.50 | 1,302.79 | 1,304.00 | 1,266.76 | 2,091,464 |
| 2025-02-19 | 1,327.50 | 1,327.50 | 1,310.50 | 1,319.50 | 1,281.82 | 2,631,963 |
| 2025-02-18 | 1,324.50 | 1,330.50 | 1,317.42 | 1,321.00 | 1,283.28 | 1,638,787 |
| 2025-02-17 | 1,318.00 | 1,324.50 | 1,315.00 | 1,324.50 | 1,286.68 | 726,946 |
| 2025-02-14 | 1,317.00 | 1,321.50 | 1,309.50 | 1,317.50 | 1,279.88 | 1,998,896 |
| 2025-02-13 | 1,325.50 | 1,331.00 | 1,310.00 | 1,315.00 | 1,277.45 | 2,245,674 |
| 2025-02-12 | 1,317.50 | 1,325.50 | 1,315.00 | 1,319.00 | 1,281.34 | 4,373,154 |
| 2025-02-11 | 1,324.00 | 1,326.40 | 1,314.00 | 1,315.50 | 1,277.94 | 2,559,267 |
| 2025-02-10 | 1,317.50 | 1,323.50 | 1,315.50 | 1,321.50 | 1,283.76 | 1,905,088 |
| 2025-02-07 | 1,329.00 | 1,330.50 | 1,318.50 | 1,318.50 | 1,280.85 | 2,024,775 |
| 2025-02-06 | 1,342.50 | 1,349.00 | 1,322.50 | 1,326.50 | 1,288.62 | 1,476,175 |
| 2025-02-05 | 1,336.50 | 1,342.50 | 1,327.00 | 1,329.00 | 1,291.05 | 2,147,127 |
| 2025-02-04 | 1,331.50 | 1,343.00 | 1,325.50 | 1,340.50 | 1,302.22 | 9,463,432 |
| 2025-02-03 | 1,333.00 | 1,344.00 | 1,325.00 | 1,335.00 | 1,296.88 | 1,434,113 |
| 2025-01-31 | 1,336.50 | 1,348.00 | 1,323.00 | 1,348.00 | 1,309.51 | 8,881,495 |
| 2025-01-30 | 1,332.50 | 1,336.00 | 1,291.00 | 1,329.00 | 1,291.05 | 4,035,339 |
| 2025-01-29 | 1,332.50 | 1,339.50 | 1,328.00 | 1,336.50 | 1,298.34 | 1,751,934 |
| 2025-01-28 | 1,326.50 | 1,331.50 | 1,316.00 | 1,327.50 | 1,289.59 | 1,348,125 |
| 2025-01-27 | 1,321.00 | 1,327.50 | 1,298.00 | 1,325.50 | 1,287.65 | 2,191,584 |
| 2025-01-24 | 1,339.00 | 1,340.50 | 1,327.50 | 1,330.00 | 1,292.02 | 1,942,785 |
| 2025-01-23 | 1,330.00 | 1,339.50 | 1,325.23 | 1,336.50 | 1,298.34 | 1,441,876 |
| 2025-01-22 | 1,329.00 | 1,342.00 | 1,323.50 | 1,333.00 | 1,294.94 | 1,491,208 |
| 2025-01-21 | 1,323.50 | 1,326.00 | 1,317.00 | 1,322.00 | 1,284.25 | 1,201,922 |
| 2025-01-20 | 1,316.50 | 1,323.50 | 1,314.50 | 1,321.50 | 1,283.76 | 3,586,072 |
| 2025-01-17 | 1,307.50 | 1,324.50 | 1,303.00 | 1,316.00 | 1,278.42 | 3,307,064 |
| 2025-01-16 | 1,294.00 | 1,306.50 | 1,291.50 | 1,306.50 | 1,269.19 | 2,383,633 |
| 2025-01-15 | 1,274.00 | 1,292.50 | 1,274.00 | 1,289.00 | 1,252.19 | 3,127,586 |
| 2025-01-14 | 1,276.00 | 1,293.06 | 1,273.50 | 1,273.50 | 1,237.14 | 4,775,104 |
| 2025-01-13 | 1,280.00 | 1,288.00 | 1,269.50 | 1,272.50 | 1,236.16 | 2,877,205 |
| 2025-01-10 | 1,302.00 | 1,310.00 | 1,279.50 | 1,279.50 | 1,242.96 | 2,752,484 |
| 2025-01-09 | 1,292.50 | 1,300.50 | 1,285.00 | 1,298.50 | 1,261.42 | 1,535,908 |
| 2025-01-08 | 1,303.00 | 1,314.00 | 1,298.00 | 1,307.00 | 1,256.56 | 2,215,744 |
| 2025-01-07 | 1,294.00 | 1,310.50 | 1,292.22 | 1,300.50 | 1,250.31 | 1,448,958 |
| 2025-01-06 | 1,279.50 | 1,300.50 | 1,270.50 | 1,291.00 | 1,241.18 | 3,865,782 |
| 2025-01-03 | 1,276.00 | 1,283.50 | 1,276.00 | 1,278.50 | 1,229.16 | 1,072,916 |
| 2025-01-02 | 1,278.00 | 1,288.00 | 1,255.50 | 1,279.00 | 1,229.64 | 1,275,268 |
| 2024-12-31 | 1,277.00 | 1,282.00 | 1,267.00 | 1,273.00 | 1,223.88 | 498,742 |
| 2024-12-30 | 1,288.00 | 1,290.50 | 1,283.00 | 1,285.00 | 1,235.41 | 2,356,357 |
| 2024-12-27 | 1,293.00 | 1,297.00 | 1,286.00 | 1,291.00 | 1,241.18 | 959,371 |
| 2024-12-24 | 1,298.00 | 1,298.00 | 1,286.50 | 1,292.50 | 1,242.62 | 224,186 |
| 2024-12-23 | 1,283.00 | 1,289.83 | 1,274.50 | 1,289.00 | 1,239.26 | 1,388,820 |
| 2024-12-20 | 1,300.50 | 1,302.00 | 1,287.00 | 1,290.00 | 1,240.22 | 4,849,572 |
| 2024-12-19 | 1,305.00 | 1,309.50 | 1,295.00 | 1,305.50 | 1,255.12 | 1,692,979 |
| 2024-12-18 | 1,310.50 | 1,328.50 | 1,307.50 | 1,323.00 | 1,271.95 | 10,110,960 |
| 2024-12-17 | 1,292.00 | 1,311.50 | 1,291.50 | 1,305.00 | 1,254.64 | 3,283,180 |
| 2024-12-16 | 1,302.50 | 1,306.00 | 1,291.00 | 1,299.00 | 1,248.87 | 1,360,899 |
| 2024-12-13 | 1,307.00 | 1,316.50 | 1,299.00 | 1,307.50 | 1,257.04 | 3,521,078 |
| 2024-12-12 | 1,291.50 | 1,307.50 | 1,286.00 | 1,306.50 | 1,256.08 | 1,497,646 |
| 2024-12-11 | 1,296.00 | 1,299.00 | 1,282.00 | 1,289.50 | 1,239.74 | 2,968,032 |
| 2024-12-10 | 1,295.00 | 1,302.00 | 1,290.00 | 1,300.00 | 1,249.83 | 8,860,339 |
| 2024-12-09 | 1,319.50 | 1,319.50 | 1,302.00 | 1,303.00 | 1,252.72 | 2,086,081 |
| 2024-12-06 | 1,309.50 | 1,316.00 | 1,300.00 | 1,316.00 | 1,265.22 | 10,114,270 |
| 2024-12-05 | 1,305.00 | 1,321.00 | 1,304.50 | 1,309.00 | 1,258.49 | 5,041,509 |
| 2024-12-04 | 1,306.00 | 1,313.50 | 1,287.50 | 1,304.00 | 1,253.68 | 3,117,837 |
| 2024-12-03 | 1,313.00 | 1,318.00 | 1,299.50 | 1,299.50 | 1,249.35 | 2,600,398 |
| 2024-12-02 | 1,312.50 | 1,317.50 | 1,296.50 | 1,314.50 | 1,263.77 | 2,140,940 |
| 2024-11-29 | 1,306.50 | 1,312.00 | 1,298.50 | 1,312.00 | 1,261.37 | 2,227,913 |
| 2024-11-28 | 1,310.00 | 1,310.00 | 1,300.50 | 1,308.00 | 1,257.53 | 1,209,306 |
| 2024-11-27 | 1,308.00 | 1,313.40 | 1,293.00 | 1,303.00 | 1,252.72 | 2,824,759 |
| 2024-11-26 | 1,293.50 | 1,321.00 | 1,290.89 | 1,310.50 | 1,259.93 | 2,796,030 |
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.