Sage Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,289.50 | 1,311.00 | 1,289.00 | 1,295.00 | 1,245.03 | 5,007,272 |
| 2024-11-22 | 1,285.00 | 1,305.00 | 1,269.48 | 1,286.00 | 1,236.37 | 2,832,722 |
| 2024-11-21 | 1,278.50 | 1,281.55 | 1,246.50 | 1,265.50 | 1,216.67 | 6,744,873 |
| 2024-11-20 | 1,243.00 | 1,320.00 | 1,205.00 | 1,269.50 | 1,220.51 | 6,480,827 |
| 2024-11-19 | 1,081.00 | 1,094.00 | 1,071.00 | 1,077.00 | 1,035.44 | 2,161,122 |
| 2024-11-18 | 1,067.50 | 1,079.00 | 1,060.50 | 1,079.00 | 1,037.36 | 1,561,893 |
| 2024-11-15 | 1,072.00 | 1,075.00 | 1,061.50 | 1,064.50 | 1,023.42 | 1,794,693 |
| 2024-11-14 | 1,064.50 | 1,077.50 | 1,056.50 | 1,077.50 | 1,035.92 | 2,267,506 |
| 2024-11-13 | 1,056.00 | 1,069.00 | 1,039.00 | 1,069.00 | 1,027.75 | 2,298,671 |
| 2024-11-12 | 1,068.50 | 1,077.00 | 1,058.00 | 1,058.00 | 1,017.17 | 4,216,491 |
| 2024-11-11 | 1,048.50 | 1,079.00 | 1,044.00 | 1,075.00 | 1,033.52 | 1,871,432 |
| 2024-11-08 | 1,043.00 | 1,045.50 | 1,029.66 | 1,041.50 | 1,001.31 | 1,699,070 |
| 2024-11-07 | 1,013.50 | 1,036.50 | 1,008.50 | 1,032.50 | 992.66 | 1,867,817 |
| 2024-11-06 | 1,003.50 | 1,017.00 | 999.80 | 1,008.00 | 969.10 | 2,512,785 |
| 2024-11-05 | 980.80 | 994.40 | 978.00 | 990.20 | 951.99 | 988,804 |
| 2024-11-04 | 981.60 | 983.80 | 974.40 | 980.00 | 942.18 | 1,628,115 |
| 2024-11-01 | 971.60 | 985.40 | 962.40 | 985.00 | 946.99 | 1,205,664 |
| 2024-10-31 | 979.60 | 983.60 | 960.00 | 969.40 | 931.99 | 2,961,639 |
| 2024-10-30 | 1,002.50 | 1,006.50 | 988.60 | 988.60 | 950.45 | 1,839,290 |
| 2024-10-29 | 1,012.50 | 1,019.00 | 1,002.50 | 1,008.50 | 969.58 | 3,486,354 |
| 2024-10-28 | 1,019.50 | 1,020.50 | 1,010.00 | 1,010.00 | 971.03 | 1,345,147 |
| 2024-10-25 | 1,022.50 | 1,024.11 | 1,003.85 | 1,015.00 | 975.83 | 1,269,720 |
| 2024-10-24 | 1,016.00 | 1,023.50 | 1,012.50 | 1,021.00 | 981.60 | 828,657 |
| 2024-10-23 | 1,026.00 | 1,030.50 | 1,012.50 | 1,019.00 | 979.68 | 1,321,750 |
| 2024-10-22 | 1,029.00 | 1,040.00 | 1,024.00 | 1,030.00 | 990.25 | 1,307,367 |
| 2024-10-21 | 1,040.00 | 1,043.84 | 1,026.00 | 1,026.50 | 986.89 | 849,815 |
| 2024-10-18 | 1,022.50 | 1,040.50 | 1,022.50 | 1,040.50 | 1,000.35 | 1,504,214 |
| 2024-10-17 | 1,014.50 | 1,029.00 | 1,012.95 | 1,028.00 | 988.33 | 1,711,033 |
| 2024-10-16 | 1,019.00 | 1,028.05 | 1,012.00 | 1,012.00 | 972.95 | 1,773,102 |
| 2024-10-15 | 1,032.00 | 1,037.00 | 1,009.50 | 1,013.00 | 973.91 | 1,290,507 |
| 2024-10-14 | 1,013.00 | 1,025.50 | 1,009.50 | 1,025.50 | 985.93 | 852,618 |
| 2024-10-11 | 1,012.50 | 1,014.55 | 1,006.50 | 1,010.50 | 971.51 | 1,208,028 |
| 2024-10-10 | 1,013.50 | 1,016.50 | 999.80 | 1,010.50 | 971.51 | 961,365 |
| 2024-10-09 | 1,004.00 | 1,018.50 | 1,000.86 | 1,015.50 | 976.31 | 995,502 |
| 2024-10-08 | 995.00 | 1,003.50 | 984.00 | 1,003.50 | 964.78 | 1,145,508 |
| 2024-10-07 | 1,010.00 | 1,010.00 | 997.73 | 1,001.50 | 962.85 | 1,095,199 |
| 2024-10-04 | 1,000.00 | 1,008.00 | 993.00 | 1,002.00 | 963.33 | 1,495,722 |
| 2024-10-03 | 1,015.50 | 1,019.00 | 1,002.50 | 1,002.50 | 963.81 | 2,099,877 |
| 2024-10-02 | 1,006.00 | 1,015.00 | 999.80 | 1,015.00 | 975.83 | 2,044,594 |
| 2024-10-01 | 1,027.50 | 1,032.00 | 1,001.00 | 1,006.00 | 967.18 | 3,565,319 |
| 2024-09-30 | 1,020.50 | 1,036.00 | 1,020.00 | 1,024.50 | 984.97 | 1,980,434 |
| 2024-09-27 | 1,026.00 | 1,036.50 | 1,019.50 | 1,036.50 | 996.50 | 2,006,476 |
| 2024-09-26 | 1,028.00 | 1,037.50 | 1,024.33 | 1,024.50 | 984.97 | 1,544,501 |
| 2024-09-25 | 1,018.00 | 1,023.00 | 1,009.50 | 1,014.50 | 975.35 | 1,216,585 |
| 2024-09-24 | 1,023.50 | 1,028.50 | 1,018.00 | 1,025.50 | 985.93 | 1,246,289 |
| 2024-09-23 | 1,011.50 | 1,021.00 | 1,008.00 | 1,018.50 | 979.20 | 2,819,872 |
| 2024-09-20 | 1,023.00 | 1,024.00 | 1,009.00 | 1,011.00 | 971.99 | 4,814,118 |
| 2024-09-19 | 1,014.50 | 1,033.00 | 1,010.50 | 1,033.00 | 993.14 | 1,630,918 |
| 2024-09-18 | 1,017.00 | 1,020.00 | 1,001.00 | 1,006.50 | 967.66 | 1,714,935 |
| 2024-09-17 | 1,023.50 | 1,028.00 | 1,017.50 | 1,018.00 | 978.72 | 1,239,992 |
| 2024-09-16 | 1,028.00 | 1,029.50 | 1,017.50 | 1,017.50 | 978.24 | 1,033,599 |
| 2024-09-13 | 1,035.00 | 1,042.00 | 1,025.50 | 1,031.00 | 991.21 | 2,230,024 |
| 2024-09-12 | 1,021.50 | 1,038.00 | 1,012.50 | 1,038.00 | 997.94 | 3,707,059 |
| 2024-09-11 | 996.00 | 1,000.50 | 989.60 | 997.40 | 958.91 | 2,044,071 |
| 2024-09-10 | 997.00 | 1,008.00 | 989.60 | 995.60 | 957.18 | 1,579,464 |
| 2024-09-09 | 994.80 | 1,000.23 | 984.92 | 999.80 | 961.22 | 1,242,652 |
| 2024-09-06 | 991.00 | 998.80 | 982.80 | 985.20 | 947.18 | 2,729,793 |
| 2024-09-05 | 1,001.50 | 1,009.50 | 980.80 | 994.40 | 956.03 | 2,295,589 |
| 2024-09-04 | 1,001.00 | 1,009.00 | 977.60 | 986.40 | 948.34 | 1,912,238 |
| 2024-09-03 | 1,021.00 | 1,026.00 | 1,009.00 | 1,013.50 | 974.39 | 3,172,483 |
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.