Sage Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1,007.50	1,010.00	965.20	967.40	967.40	3,067,741
2026-07-29	947.80	1,024.50	939.37	1,022.00	1,022.00	4,766,046
2026-07-28	894.00	948.00	889.40	939.80	939.80	3,265,604
2026-07-27	865.80	897.80	862.60	890.80	890.80	4,690,951
2026-07-24	823.60	859.60	822.60	858.20	858.20	1,942,505
2026-07-23	827.40	832.60	813.00	821.60	821.60	1,737,556
2026-07-22	830.40	841.60	815.40	827.60	827.60	1,513,724
2026-07-21	848.20	848.20	828.60	835.40	835.40	2,231,477
2026-07-20	846.20	854.40	837.60	850.00	850.00	2,107,637
2026-07-17	851.00	863.80	842.40	845.60	845.60	5,028,067
2026-07-16	848.80	860.40	839.80	850.00	850.00	2,237,957
2026-07-15	843.20	865.60	835.60	852.80	852.80	1,949,354
2026-07-14	850.60	858.60	824.00	849.60	849.60	1,799,609
2026-07-13	832.60	856.40	828.80	856.40	856.40	2,103,594
2026-07-10	832.00	842.00	825.80	829.00	829.00	1,218,344
2026-07-09	819.00	830.60	807.20	830.60	830.60	3,768,297
2026-07-08	842.00	843.60	810.80	815.60	815.60	1,988,960
2026-07-07	844.20	857.60	833.20	845.00	845.00	3,505,973
2026-07-06	834.20	848.00	829.80	837.00	837.00	1,365,399
2026-07-03	840.20	844.20	832.60	834.00	834.00	755,478
2026-07-02	836.20	847.60	827.40	839.00	839.00	1,535,465
2026-07-01	816.40	848.80	812.00	846.60	846.60	2,009,603
2026-06-30	823.40	830.60	815.20	816.00	816.00	2,511,538
2026-06-29	824.00	831.40	812.60	825.20	825.20	3,807,920
2026-06-26	795.80	817.60	784.00	817.60	817.60	3,507,295
2026-06-25	796.80	813.40	791.20	796.20	796.20	5,735,504
2026-06-24	802.40	815.20	793.00	808.40	808.40	3,549,243
2026-06-23	798.00	820.00	795.60	806.20	806.20	5,067,763
2026-06-22	817.20	821.80	802.00	802.00	802.00	4,590,783
2026-06-19	803.00	812.68	798.00	812.60	812.60	10,223,120
2026-06-18	827.00	830.80	792.40	802.80	802.80	8,065,877
2026-06-17	826.60	839.60	823.40	832.60	832.60	5,293,832
2026-06-16	819.80	826.80	809.40	823.20	823.20	2,860,312
2026-06-15	826.00	837.60	817.00	826.60	826.60	2,201,850
2026-06-12	802.00	820.60	793.40	818.40	818.40	3,297,543
2026-06-11	845.00	845.00	805.60	805.60	805.60	2,537,639
2026-06-10	854.60	854.60	826.00	850.20	850.20	3,536,923
2026-06-09	856.40	865.00	838.70	851.40	851.40	2,413,758
2026-06-08	867.60	869.00	852.60	862.20	862.20	1,692,072
2026-06-05	886.00	902.40	870.00	870.00	870.00	7,727,115
2026-06-04	843.80	883.20	843.80	883.20	883.20	8,120,871
2026-06-03	873.00	882.60	847.60	853.20	845.15	4,370,141
2026-06-02	916.80	919.20	863.40	870.80	862.58	2,722,158
2026-06-01	846.60	907.60	846.60	907.60	899.04	3,968,492
2026-05-29	841.60	849.20	813.95	842.40	834.45	10,358,420
2026-05-28	856.80	858.80	834.20	837.40	829.50	6,327,191
2026-05-27	879.20	882.00	844.83	856.00	847.92	5,761,211
2026-05-26	880.80	884.60	870.80	876.00	867.73	5,114,725
2026-05-22	900.00	912.00	875.00	878.80	870.51	4,941,656
2026-05-21	909.00	910.20	863.46	889.80	881.40	6,319,002
2026-05-20	894.80	900.00	871.00	897.00	888.54	4,716,965
2026-05-19	893.80	921.00	892.98	908.00	899.43	5,010,507
2026-05-18	868.00	886.80	862.80	882.20	873.88	3,214,697
2026-05-15	854.80	875.80	852.60	867.60	859.41	8,388,358
2026-05-14	853.80	861.80	845.00	855.00	846.93	7,574,504
2026-05-13	872.80	875.40	833.60	847.60	839.60	5,620,183
2026-05-12	865.80	878.80	859.62	878.80	870.51	5,527,900
2026-05-11	881.20	885.40	872.60	874.40	866.15	4,263,416
2026-05-08	884.40	891.20	874.94	876.80	868.53	4,814,357
2026-05-07	889.20	898.80	875.40	891.40	882.99	8,272,195

← NewerPage 2 of 22 · 1,269 trading daysOlder →

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.