Sage Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1,178.50	1,198.50	1,166.00	1,187.00	1,187.00	1,827,328
2026-10-22	1,154.00	1,191.00	1,153.00	1,190.50	1,190.50	1,799,332
2026-10-21	1,142.50	1,155.50	1,134.00	1,155.50	1,155.50	1,770,252
2026-10-20	1,152.50	1,161.00	1,133.50	1,145.50	1,145.50	1,463,968
2026-10-19	1,124.00	1,143.50	1,116.00	1,139.50	1,139.50	1,434,441
2026-10-16	1,133.00	1,154.00	1,113.50	1,122.00	1,122.00	2,088,533
2026-10-15	1,087.50	1,133.50	1,085.50	1,133.50	1,133.50	5,273,100
2026-10-14	1,090.00	1,090.00	1,068.50	1,073.00	1,073.00	4,209,016
2026-10-13	1,085.50	1,096.50	1,070.50	1,089.50	1,089.50	1,333,465
2026-10-12	1,071.50	1,102.00	1,064.32	1,084.50	1,084.50	5,999,748
2026-10-09	1,050.50	1,081.00	1,050.50	1,071.50	1,071.50	1,956,370
2026-10-08	1,019.50	1,047.00	1,019.50	1,027.50	1,027.50	4,099,892
2026-10-07	1,001.50	1,022.00	995.40	1,022.00	1,022.00	2,176,578
2026-10-06	1,007.50	1,016.48	1,002.50	1,005.00	1,005.00	1,563,105
2026-10-05	989.80	1,005.00	982.60	1,002.00	1,002.00	1,607,366
2026-10-02	985.40	996.20	979.20	983.40	983.40	1,674,686
2026-10-01	960.00	998.40	954.60	979.20	979.20	2,284,909
2026-09-30	967.60	971.40	944.84	971.40	971.40	2,988,604
2026-09-29	983.60	987.40	960.00	971.40	971.40	1,701,119
2026-09-28	999.20	1,009.50	966.20	982.40	982.40	1,541,755
2026-09-25	988.40	1,002.50	988.40	1,002.50	1,002.50	1,926,415
2026-09-24	995.00	1,008.00	989.40	990.00	990.00	2,908,254

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.