SAGE GROUP PLC ORD 1 4/77P - Price History
Monthly price history for SGE.L (SAGE GROUP PLC ORD 1 4/77P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £11.60 | £11.60 |
| April 2024 | £11.66 | £11.66 |
| March 2024 | £12.66 | £12.66 |
| February 2024 | £12.44 | £12.44 |
| January 2024 | £11.78 | £11.78 |
| December 2023 | £11.60 | £11.72 |
| November 2023 | £11.18 | £11.30 |
| October 2023 | £9.60 | £9.71 |
| September 2023 | £9.78 | £9.89 |
| August 2023 | £9.60 | £9.71 |
| July 2023 | £9.26 | £9.37 |
| June 2023 | £9.15 | £9.25 |
| May 2023 | £8.55 | £8.71 |
| April 2023 | £8.04 | £8.19 |
| March 2023 | £7.61 | £7.75 |
| February 2023 | £7.35 | £7.49 |
| January 2023 | £7.62 | £7.77 |
| December 2022 | £7.21 | £7.46 |
| November 2022 | £7.70 | £7.97 |
| October 2022 | £7.02 | £7.27 |
| September 2022 | £6.74 | £6.97 |
| August 2022 | £6.91 | £7.15 |
| July 2022 | £6.81 | £7.04 |
| June 2022 | £6.13 | £6.35 |
| May 2022 | £6.35 | £6.57 |
| April 2022 | £7.06 | £7.37 |
| March 2022 | £6.71 | £7.01 |
| February 2022 | £6.73 | £7.03 |
| January 2022 | £6.90 | £7.21 |
| December 2021 | £8.05 | £8.53 |
| November 2021 | £7.28 | £7.72 |
| October 2021 | £6.71 | £7.11 |
| September 2021 | £6.70 | £7.10 |
| August 2021 | £7 | £7.42 |
| July 2021 | £6.62 | £7.02 |
| June 2021 | £6.46 | £6.84 |
| May 2021 | £6.20 | £6.57 |
| April 2021 | £5.97 | £6.38 |
| March 2021 | £5.73 | £6.13 |
| February 2021 | £5.22 | £5.59 |
| January 2021 | £5.52 | £5.90 |
| December 2020 | £5.33 | £5.82 |
| November 2020 | £5.54 | £6.05 |
| October 2020 | £5.83 | £6.36 |
| September 2020 | £6.61 | £7.21 |
| August 2020 | £6.79 | £7.41 |
| July 2020 | £6.68 | £7.29 |
| June 2020 | £6.16 | £6.72 |
| May 2020 | £6.33 | £6.91 |
| April 2020 | £5.81 | £6.40 |
| March 2020 | £5.38 | £5.92 |
| February 2020 | £6.19 | £6.82 |
| January 2020 | £6.61 | £7.38 |
| December 2019 | £6.71 | £7.49 |
| November 2019 | £6.75 | £7.54 |
| October 2019 | £6.45 | £7.20 |
| September 2019 | £6.19 | £6.91 |
| August 2019 | £6.27 | £7.01 |
| July 2019 | £6.45 | £7.20 |
| June 2019 | £7.19 | £8.02 |
| May 2019 | £6.69 | £7.47 |
| April 2019 | £6.45 | £7.25 |
| March 2019 | £6.23 | £7.01 |
| February 2019 | £5.87 | £6.61 |
| January 2019 | £5.47 | £6.26 |
| December 2018 | £5.26 | £6.01 |
| November 2018 | £5.08 | £5.81 |
| October 2018 | £4.76 | £5.44 |
| September 2018 | £5.12 | £5.86 |
| August 2018 | £5.20 | £5.95 |
| July 2018 | £5.44 | £6.22 |
| June 2018 | £5.49 | £6.29 |
| May 2018 | £5.79 | £6.62 |
| April 2018 | £5.50 | £6.35 |
| March 2018 | £5.54 | £6.39 |
| February 2018 | £6 | £6.93 |
| January 2018 | £6.40 | £7.49 |
| December 2017 | £6.81 | £7.98 |
| November 2017 | £6.61 | £7.74 |
| October 2017 | £6.37 | £7.46 |
| September 2017 | £5.96 | £6.98 |
| August 2017 | £5.91 | £6.92 |
| July 2017 | £5.76 | £6.74 |
| June 2017 | £5.88 | £6.88 |
| May 2017 | £6.15 | £7.20 |
| April 2017 | £5.68 | £6.70 |
| March 2017 | £5.34 | £6.30 |
| February 2017 | £5.47 | £6.46 |
| January 2017 | £5.12 | £6.13 |
| December 2016 | £5.47 | £6.55 |
| November 2016 | £5.49 | £6.58 |
| October 2016 | £6.03 | £7.22 |
| September 2016 | £6.16 | £7.38 |
| August 2016 | £6.05 | £7.25 |
| July 2016 | £5.95 | £7.12 |
| June 2016 | £5.39 | £6.46 |
| May 2016 | £5.12 | £6.13 |
| April 2016 | £4.90 | £5.92 |
| March 2016 | £5.21 | £6.29 |
| February 2016 | £4.94 | £5.96 |
| January 2016 | £5.07 | £6.21 |
| December 2015 | £4.92 | £6.04 |
| November 2015 | £4.79 | £5.86 |
| October 2015 | £4.45 | £5.45 |
| September 2015 | £4.08 | £4.99 |
| August 2015 | £4.21 | £5.16 |
| July 2015 | £4.25 | £5.21 |
| June 2015 | £4.18 | £5.12 |
| May 2015 | £4.64 | £5.68 |
| April 2015 | £3.93 | £4.86 |
| March 2015 | £3.78 | £4.67 |
| February 2015 | £3.92 | £4.84 |
| January 2015 | £3.82 | £4.80 |
| December 2014 | £3.71 | £4.66 |
| November 2014 | £3.24 | £4.07 |
| October 2014 | £3.01 | £3.78 |
| September 2014 | £2.91 | £3.65 |
| August 2014 | £3.13 | £3.94 |
| July 2014 | £2.94 | £3.69 |
| June 2014 | £3.06 | £3.84 |
| May 2014 | £3.26 | £4.10 |
| April 2014 | £3.36 | £4.26 |
| March 2014 | £3.29 | £4.18 |
| February 2014 | £3.40 | £4.32 |
| January 2014 | £3.16 | £4.08 |
| December 2013 | £3.13 | £4.04 |
| November 2013 | £2.70 | £3.48 |
| October 2013 | £2.61 | £3.37 |
| September 2013 | £2.55 | £3.30 |
| August 2013 | £2.66 | £3.44 |
| July 2013 | £2.71 | £3.50 |
| June 2013 | £2.63 | £3.40 |
| May 2013 | £2.83 | £3.65 |
| April 2013 | £2.59 | £3.38 |
| March 2013 | £2.63 | £3.43 |
| February 2013 | £2.61 | £3.40 |
| January 2013 | £2.43 | £3.23 |
| December 2012 | £2.22 | £2.94 |
| November 2012 | £2.35 | £3.12 |
| October 2012 | £2.34 | £3.11 |
| September 2012 | £2.36 | £3.13 |
| August 2012 | £2.23 | £2.96 |
| July 2012 | £2.17 | £2.88 |
| June 2012 | £2.09 | £2.77 |
| May 2012 | £1.93 | £2.56 |
| April 2012 | £2.13 | £2.86 |
| March 2012 | £2.22 | £2.99 |
| February 2012 | £2.31 | £3.11 |
| January 2012 | £2.13 | £2.93 |
| December 2011 | £2.14 | £2.94 |
| November 2011 | £2.11 | £2.90 |
| October 2011 | £2.02 | £2.78 |
| September 2011 | £1.86 | £2.56 |
| August 2011 | £1.83 | £2.52 |
| July 2011 | £1.99 | £2.74 |
| June 2011 | £2.10 | £2.89 |
| May 2011 | £2.11 | £2.90 |
| April 2011 | £2.05 | £2.85 |
| March 2011 | £2 | £2.78 |
| February 2011 | £2.05 | £2.84 |
| January 2011 | £2.09 | £2.95 |
| December 2010 | £1.93 | £2.73 |
| November 2010 | £1.82 | £2.57 |
| October 2010 | £1.90 | £2.69 |
| September 2010 | £1.95 | £2.76 |
| August 2010 | £1.73 | £2.45 |
| July 2010 | £1.69 | £2.39 |
| June 2010 | £1.64 | £2.32 |
| May 2010 | £1.68 | £2.38 |
| April 2010 | £1.71 | £2.45 |
| March 2010 | £1.67 | £2.39 |
| February 2010 | £1.66 | £2.37 |
| January 2010 | £1.62 | £2.37 |
| December 2009 | £1.51 | £2.20 |
| November 2009 | £1.46 | £2.13 |
| October 2009 | £1.46 | £2.14 |
| September 2009 | £1.60 | £2.33 |
| August 2009 | £1.51 | £2.21 |
| July 2009 | £1.34 | £1.95 |
| June 2009 | £1.22 | £1.78 |
| May 2009 | £1.30 | £1.90 |
| April 2009 | £1.25 | £1.86 |
| March 2009 | £1.14 | £1.69 |
| February 2009 | £1.15 | £1.71 |
| January 2009 | £1.19 | £1.81 |
| December 2008 | £1.12 | £1.70 |
| November 2008 | £1.09 | £1.66 |
| October 2008 | £1.14 | £1.73 |
| September 2008 | £1.29 | £1.95 |
| August 2008 | £1.38 | £2.10 |
| July 2008 | £1.29 | £1.96 |
| June 2008 | £1.38 | £2.09 |
| May 2008 | £1.48 | £2.25 |
| April 2008 | £1.29 | £1.98 |
| March 2008 | £1.22 | £1.88 |
| February 2008 | £1.29 | £1.98 |
| January 2008 | £1.40 | £2.20 |
| December 2007 | £1.46 | £2.30 |
| November 2007 | £1.37 | £2.16 |
| October 2007 | £1.54 | £2.42 |
| September 2007 | £1.58 | £2.49 |
| August 2007 | £1.50 | £2.36 |
| July 2007 | £1.47 | £2.31 |
| June 2007 | £1.49 | £2.34 |
| May 2007 | £1.59 | £2.51 |
| April 2007 | £1.67 | £2.64 |
| March 2007 | £1.63 | £2.58 |
| February 2007 | £1.62 | £2.57 |
| January 2007 | £1.68 | £2.69 |
| December 2006 | £1.69 | £2.71 |
| November 2006 | £1.60 | £2.56 |
| October 2006 | £1.50 | £2.40 |
| September 2006 | £1.57 | £2.51 |
| August 2006 | £1.50 | £2.39 |
| July 2006 | £1.45 | £2.32 |
| June 2006 | £1.44 | £2.31 |
| May 2006 | £1.45 | £2.32 |
| April 2006 | £1.56 | £2.50 |
| March 2006 | £1.71 | £2.75 |
| February 2006 | £1.73 | £2.77 |
| January 2006 | £1.65 | £2.66 |
| December 2005 | £1.59 | £2.58 |
| November 2005 | £1.44 | £2.32 |
| October 2005 | £1.33 | £2.14 |
| September 2005 | £1.42 | £2.30 |
| August 2005 | £1.41 | £2.28 |
| July 2005 | £1.43 | £2.32 |
| June 2005 | £1.38 | £2.24 |
| May 2005 | £1.33 | £2.16 |
| April 2005 | £1.20 | £1.96 |
| March 2005 | £1.24 | £2.01 |
| February 2005 | £1.27 | £2.06 |
| January 2005 | £1.20 | £1.98 |
| December 2004 | £1.23 | £2.02 |
| November 2004 | £1.18 | £1.93 |
| October 2004 | £1.12 | £1.84 |
| September 2004 | £0.99 | £1.62 |
| August 2004 | £1 | £1.64 |
| July 2004 | £1.05 | £1.73 |
| June 2004 | £1.14 | £1.86 |
| May 2004 | £1.08 | £1.77 |
| April 2004 | £1.05 | £1.73 |
| March 2004 | £1.10 | £1.80 |
| February 2004 | £1.17 | £1.93 |
| January 2004 | £1.18 | £1.96 |
| December 2003 | £1.06 | £1.76 |
| November 2003 | £1.10 | £1.81 |
| October 2003 | £1.13 | £1.86 |
| September 2003 | £0.99 | £1.64 |
| August 2003 | £1.02 | £1.69 |
| July 2003 | £1.11 | £1.84 |
| June 2003 | £0.98 | £1.62 |
| May 2003 | £0.97 | £1.60 |
| April 2003 | £0.84 | £1.39 |
| March 2003 | £0.69 | £1.15 |
| February 2003 | £0.81 | £1.34 |
| January 2003 | £0.70 | £1.18 |
| December 2002 | £0.79 | £1.33 |
| November 2002 | £0.93 | £1.57 |
| October 2002 | £0.87 | £1.46 |
| September 2002 | £0.67 | £1.12 |
| August 2002 | £0.77 | £1.29 |
| July 2002 | £0.80 | £1.34 |
| June 2002 | £1.01 | £1.70 |
| May 2002 | £1.05 | £1.76 |
| April 2002 | £1.18 | £1.98 |
| March 2002 | £1.35 | £2.26 |
| February 2002 | £1.23 | £2.07 |
| January 2002 | £1.43 | £2.41 |
| December 2001 | £1.36 | £2.28 |
| November 2001 | £1.42 | £2.39 |
| October 2001 | £1.26 | £2.11 |
| September 2001 | £0.97 | £1.64 |
| August 2001 | £1.24 | £2.08 |
| July 2001 | £1.40 | £2.35 |
| June 2001 | £1.51 | £2.54 |
| May 2001 | £1.70 | £2.85 |
| April 2001 | £1.76 | £2.96 |
| March 2001 | £1.47 | £2.47 |
| February 2001 | £1.73 | £2.91 |
| January 2001 | £2.26 | £3.81 |
| December 2000 | £1.82 | £3.07 |
| November 2000 | £2.31 | £3.88 |
| October 2000 | £2.99 | £5.03 |
| September 2000 | £3 | £5.04 |
| August 2000 | £3.78 | £6.36 |
| July 2000 | £3.32 | £5.59 |
| June 2000 | £3.18 | £5.35 |
| May 2000 | £3.85 | £6.49 |
| April 2000 | £4.23 | £7.11 |
| March 2000 | £4.18 | £7.04 |
| February 2000 | £4.74 | £7.98 |
| January 2000 | £4.42 | £7.44 |
| December 1999 | £4.48 | £7.56 |
| November 1999 | £2.57 | £38.98 |
| October 1999 | £1.85 | £28.09 |
| September 1999 | £1.62 | £24.54 |
| August 1999 | £1.62 | £24.57 |
| July 1999 | £1.52 | £23.09 |
| June 1999 | £1.34 | £20.30 |
| May 1999 | £1.28 | £19.42 |
| April 1999 | £1.24 | £18.79 |
| March 1999 | £1.33 | £20.16 |
| February 1999 | £1.19 | £18.16 |
| January 1999 | £1.13 | £17.19 |
| December 1998 | £0.93 | £14.13 |
| November 1998 | £0.86 | £13.05 |
| October 1998 | £0.76 | £11.54 |
| September 1998 | £0.76 | £11.54 |
| August 1998 | £0.77 | £11.66 |
| July 1998 | £0.97 | £14.72 |
| June 1998 | £1 | £15.21 |
| May 1998 | £0.88 | £13.32 |
| April 1998 | £0.74 | £11.30 |
| March 1998 | £0.81 | £12.29 |
| February 1998 | £0.80 | £12.24 |
| January 1998 | £0.58 | £8.89 |
| December 1997 | £0.49 | £7.47 |
| November 1997 | £0.45 | £6.85 |
| October 1997 | £0.42 | £6.39 |
| September 1997 | £0.41 | £6.26 |
| August 1997 | £0.42 | £6.41 |
| July 1997 | £0.40 | £6.08 |
| June 1997 | £0.39 | £5.94 |
| May 1997 | £0.39 | £5.88 |
| April 1997 | £0.38 | £5.77 |
| March 1997 | £0.38 | £5.88 |
| February 1997 | £0.36 | £5.56 |
| January 1997 | £0.33 | £4.99 |
| December 1996 | £0.31 | £4.77 |
| November 1996 | £0.30 | £4.66 |
| October 1996 | £0.28 | £4.34 |
| September 1996 | £0.27 | £4.20 |
| August 1996 | £0.26 | £3.92 |
| July 1996 | £0.26 | £3.92 |
| June 1996 | £0.29 | £4.39 |
| May 1996 | £0.27 | £4.17 |
| April 1996 | £0.25 | £3.92 |
| March 1996 | £0.20 | £3.11 |
| February 1996 | £0.20 | £3.05 |
| January 1996 | £0.20 | £3.06 |
| December 1995 | £0.19 | £2.93 |
| November 1995 | £0.16 | £2.48 |
| October 1995 | £0.16 | £12.51 |
| September 1995 | £0.15 | £12.13 |
| August 1995 | £0.14 | £10.87 |
| July 1995 | £0.12 | £9.21 |
| June 1995 | £0.11 | £8.59 |
| May 1995 | £0.11 | £8.64 |
| April 1995 | £0.09 | £7.45 |
| March 1995 | £0.09 | £7.11 |
| February 1995 | £0.08 | £6.56 |
| January 1995 | £0.08 | £6.01 |
| December 1994 | £0.08 | £6.07 |
| November 1994 | £0.08 | £6.17 |
| October 1994 | £0.07 | £5.45 |
| September 1994 | £0.07 | £5.52 |
| August 1994 | £0.07 | £5.26 |
| July 1994 | £0.06 | £5.16 |
| June 1994 | £0.06 | £4.64 |
| May 1994 | £0.07 | £5.25 |
| April 1994 | £0.07 | £5.38 |
| March 1994 | £0.06 | £4.70 |
| February 1994 | £0.06 | £4.88 |
| January 1994 | £0.06 | £4.68 |
| December 1993 | £0.06 | £4.64 |
| November 1993 | £0.05 | £4.04 |
| October 1993 | £0.05 | £0.09 |
| September 1993 | £0.05 | £4.12 |
| August 1993 | £0.04 | £0.08 |
| July 1993 | £0.05 | £3.82 |
| June 1993 | £0.06 | £0.10 |
| May 1993 | £0.06 | £0.12 |
| April 1993 | £0.07 | £0.12 |
| March 1993 | £0.06 | £0.12 |
| February 1993 | £0.06 | £0.11 |
| January 1993 | £0.06 | £0.11 |
| December 1992 | £0.05 | £0.10 |
| November 1992 | £0.05 | £0.09 |
| October 1992 | £0.05 | £0.09 |
| September 1992 | £0.04 | £0.08 |
| August 1992 | £0.04 | £0.07 |
| July 1992 | £0.04 | £0.08 |
| June 1992 | £0.05 | £0.09 |
| May 1992 | £0.05 | £0.10 |
| April 1992 | £0.05 | £0.10 |
| March 1992 | £0.05 | £0.09 |
| February 1992 | £0.05 | £0.09 |
| January 1992 | £0.04 | £0.09 |
| December 1991 | £0.04 | £0.07 |
| November 1991 | £0.03 | £0.06 |
| October 1991 | £0.03 | £0.06 |
| September 1991 | £0.03 | £0.06 |
| August 1991 | £0.03 | £0.05 |
| July 1991 | £0.03 | £0.06 |
| June 1991 | £0.03 | £0.05 |
| May 1991 | £0.03 | £0.05 |
| April 1991 | £0.03 | £0.05 |
| March 1991 | £0.03 | £0.05 |
| February 1991 | £0.02 | £0.04 |
| January 1991 | £0.02 | £0.04 |
| December 1990 | £0.02 | £0.04 |
| November 1990 | £0.02 | £0.04 |
| October 1990 | £0.02 | £0.04 |
| September 1990 | £0.02 | £0.04 |
| August 1990 | £0.02 | £0.04 |
| July 1990 | £0.02 | £0.04 |
| June 1990 | £0.02 | £0.04 |
| May 1990 | £0.02 | £0.04 |
| April 1990 | £0.02 | £0.04 |
| March 1990 | £0.02 | £0.04 |
| February 1990 | £0.02 | £0.04 |
| January 1990 | £0.02 | £0.03 |
| December 1989 | £0.02 | £0.03 |
SGE.L
Price: £11.60
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.20%
Payout Ratio: 12750.00%
Payout Ratio Range:
Dividend Per Share: 25.50 GBp
Earnings Per Share: 0.20 GBp
P/E Ratio: 58.45
Exchange: LSE
Sector: Technology
Industry: Software - Application
Volume: 100304
Market Capitalization: 12.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 12.29%
DGR5: 10.13%
DGR10: 16.83%
DGR20: 30.00%