FRA, SGK1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, SGK1: The Sage Group plc

03 Sep 2025

LAST: 12.02	CHANGE: 0.28	OPEN: 12.02	HIGH: 12.02	ASK: 0.00	VOLUME: 65
LAST: 12.02	CHG(%): 2.28	PREV: 12.30	LOW: 12.02	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	12.02	12.02	12.02	12.02	65
02 Sep 25	12.30	12.30	12.30	12.30	65
01 Sep 25	12.28	12.28	12.28	12.28	65
29 Aug 25	12.29	12.29	12.29	12.29	65
28 Aug 25	12.38	12.38	12.38	12.38	65
27 Aug 25	12.33	12.33	12.33	12.33	65
26 Aug 25	12.47	12.47	12.47	12.47	65
25 Aug 25	12.45	12.45	12.45	12.45	65
22 Aug 25	12.48	12.48	12.48	12.48	65
21 Aug 25	12.59	12.59	12.59	12.59	65

COMPANY PROFILE

Name:	The Sage Group plc
About:	The Sage Group plc, together with its subsidiaries, provides technology solutions and services for small and medium businesses in North America, Europe, the United Kingdom, Ireland, Africa and Asia-Pacific. It offers Sage Intacct, cloud accounting and financial management software for mid-sized and growing businesses; Sage People, an integrated HR and Payroll solution; Sage 200, a scalable management solution; Sage X3, a flexible, intuitive, and tailored business solution; Sage Accounting, a cloud software for managing invoicing, cash flow, tax, and more, from anywhere. Ideal for small businesses; Sage Payroll for start-ups and small businesses manage their payroll; and Sage HR for small and mid-sized businesses for record management, leave management, staff scheduling, and expenses services. The company also provides Sage 50 accounts, that manages accounting, inventory, and payments, as well as Sage 50 payroll. The Sage Group plc was formerly known as Ployfinal Public Limited Company and changed its name to The Sage Group plc in September 1988. The company was founded in 1981 and is based in Newcastle upon Tyne, United Kingdom.
Sector:	Technology
Address:	C23 - 5 & 6 Cobalt Park Way, Newcastle upon Tyne, United Kingdom, NE28 9EJ
Website:	https://www.sage.com
ISIN:	GB00B8C3BL03
LEI:	2138005RN5XYLTF8G138

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.04
DivYield:	0.02
Div/Share:	0.21
Price to Book:	12.71
Price to Sales:	4.83
EBITDA:	549M
Shares:	955.07M
Market Cap:	11.475B

TECHNICAL INDICATORS

MA5:	12.25
MA10:	12.36
MA20:	12.61
MA50:	13.50
MA100:	13.91
MA200:	14.42
RSI14:	19.67
WPR14:	-100.00
MTM14:	-0.60
ROC14:	-0.05
ATR:	0.13
Week High:	12.38
Week Low:	12.02
Month High:	13.78
Month Low:	12.02
Year High:	16.53
Year Low:	11.28
Volatility:	27.91

RECENT SPLITS

Date	Ratio
10 Jun 2013	77-81

RECENT DIVIDENDS

Date	Amount
29 May 2025	$0.09
09 Jan 2025	$0.16
30 May 2024	$0.08
11 Jan 2024	$0.15
01 Jun 2023	$0.08
12 Jan 2023	$0.14
26 May 2022	$0.07
13 Jan 2022	$0.13
27 May 2021	$0.07
14 Jan 2021	$0.13