The Sage Group plc ( SGPYY) - Price History
Monthly price history for SGPYY (The Sage Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.87 | $45.87 |
| June 2026 | $43.25 | $43.25 |
| May 2026 | $45 | $45.42 |
| April 2026 | $47.22 | $47.66 |
| March 2026 | $43.79 | $44.19 |
| February 2026 | $43.79 | $44.20 |
| January 2026 | $52.07 | $52.55 |
| December 2025 | $57.03 | $58.27 |
| November 2025 | $56.14 | $57.36 |
| October 2025 | $59.13 | $60.41 |
| September 2025 | $57.98 | $59.24 |
| August 2025 | $57.47 | $58.72 |
| July 2025 | $63.21 | $64.58 |
| June 2025 | $67.09 | $68.54 |
| May 2025 | $64.36 | $65.76 |
| April 2025 | $64.31 | $66.12 |
| March 2025 | $60.62 | $62.32 |
| February 2025 | $61.97 | $63.71 |
| January 2025 | $65.17 | $67 |
| December 2024 | $61.35 | $63.77 |
| November 2024 | $64.17 | $66.70 |
| October 2024 | $47.96 | $49.85 |
| September 2024 | $52.88 | $54.97 |
| August 2024 | $51.13 | $53.15 |
| July 2024 | $53.68 | $55.80 |
| June 2024 | $52.95 | $55.04 |
| May 2024 | $50.09 | $52.07 |
| April 2024 | $55.80 | $58.40 |
| March 2024 | $61.10 | $63.95 |
| February 2024 | $60.16 | $62.97 |
| January 2024 | $57.33 | $60 |
| December 2023 | $56.50 | $59.79 |
| November 2023 | $54.10 | $57.25 |
| October 2023 | $44.52 | $47.11 |
| September 2023 | $45.63 | $48.28 |
| August 2023 | $46.51 | $49.22 |
| July 2023 | $45.55 | $48.20 |
| June 2023 | $44.44 | $47.03 |
| May 2023 | $40.49 | $43.18 |
| April 2023 | $38.59 | $41.16 |
| March 2023 | $35.94 | $38.33 |
| February 2023 | $34 | $36.25 |
| January 2023 | $35.87 | $38.25 |
| December 2022 | $33.12 | $35.88 |
| November 2022 | $35.04 | $37.95 |
| October 2022 | $30.90 | $33.47 |
| September 2022 | $28.74 | $31.13 |
| August 2022 | $30.73 | $33.29 |
| July 2022 | $31.66 | $34.29 |
| June 2022 | $28.47 | $30.84 |
| May 2022 | $30.56 | $33.10 |
| April 2022 | $33.88 | $37.03 |
| March 2022 | $33.78 | $36.93 |
| February 2022 | $34.50 | $37.72 |
| January 2022 | $35.39 | $38.68 |
| December 2021 | $41.66 | $46.19 |
| November 2021 | $36.84 | $40.84 |
| October 2021 | $35.15 | $38.97 |
| September 2021 | $34.52 | $38.27 |
| August 2021 | $36.85 | $40.86 |
| July 2021 | $35.19 | $39.02 |
| June 2021 | $34.10 | $37.81 |
| May 2021 | $33.59 | $37.24 |
| April 2021 | $31.58 | $35.33 |
| March 2021 | $30.23 | $33.82 |
| February 2021 | $27.92 | $31.24 |
| January 2021 | $28.96 | $32.40 |
| December 2020 | $27.87 | $31.82 |
| November 2020 | $28.29 | $32.31 |
| October 2020 | $28.79 | $32.87 |
| September 2020 | $32.64 | $37.27 |
| August 2020 | $34.74 | $39.66 |
| July 2020 | $33.54 | $38.29 |
| June 2020 | $29.08 | $33.20 |
| May 2020 | $29.92 | $34.17 |
| April 2020 | $28.04 | $32.29 |
| March 2020 | $25.48 | $29.35 |
| February 2020 | $30.24 | $34.84 |
| January 2020 | $33.33 | $38.93 |
| December 2019 | $33.97 | $39.69 |
| November 2019 | $33.38 | $39 |
| October 2019 | $31.89 | $37.26 |
| September 2019 | $29.17 | $34.08 |
| August 2019 | $29.21 | $34.13 |
| July 2019 | $30.19 | $35.26 |
| June 2019 | $34.97 | $40.85 |
| May 2019 | $32.24 | $37.66 |
| April 2019 | $32.13 | $37.83 |
| March 2019 | $31.04 | $36.55 |
| February 2019 | $29.87 | $35.17 |
| January 2019 | $27.54 | $32.94 |
| December 2018 | $25.62 | $30.64 |
| November 2018 | $24.81 | $29.67 |
| October 2018 | $23.27 | $27.82 |
| September 2018 | $25.58 | $30.59 |
| August 2018 | $25.88 | $30.96 |
| July 2018 | $27.29 | $32.64 |
| June 2018 | $27.76 | $33.20 |
| May 2018 | $29.48 | $35.26 |
| April 2018 | $29.06 | $35 |
| March 2018 | $29.78 | $35.87 |
| February 2018 | $31.69 | $38.17 |
| January 2018 | $34.93 | $42.62 |
| December 2017 | $35.39 | $43.18 |
| November 2017 | $34.37 | $41.94 |
| October 2017 | $32.46 | $39.60 |
| September 2017 | $30.72 | $37.49 |
| August 2017 | $29.25 | $35.69 |
| July 2017 | $29.13 | $35.54 |
| June 2017 | $29.08 | $35.48 |
| May 2017 | $30.49 | $37.20 |
| April 2017 | $28.23 | $34.67 |
| March 2017 | $25.68 | $31.54 |
| February 2017 | $26.18 | $32.16 |
| January 2017 | $24.79 | $30.85 |
| December 2016 | $26.02 | $32.37 |
| November 2016 | $26.41 | $32.86 |
| October 2016 | $28.32 | $35.24 |
| September 2016 | $30.82 | $38.35 |
| August 2016 | $30.53 | $37.98 |
| July 2016 | $30.41 | $37.84 |
| June 2016 | $27.74 | $34.52 |
| May 2016 | $28.68 | $35.69 |
| April 2016 | $27.69 | $34.69 |
| March 2016 | $28.86 | $36.16 |
| February 2016 | $26.54 | $33.25 |
| January 2016 | $27.38 | $34.76 |
| December 2015 | $28.02 | $35.58 |
| November 2015 | $27.81 | $35.31 |
| October 2015 | $26.52 | $33.67 |
| September 2015 | $23.83 | $30.26 |
| August 2015 | $24.98 | $31.71 |
| July 2015 | $25.61 | $32.52 |
| June 2015 | $25.39 | $32.24 |
| May 2015 | $27.33 | $34.70 |
| April 2015 | $23.36 | $29.88 |
| March 2015 | $21.67 | $27.71 |
| February 2015 | $23.42 | $29.95 |
| January 2015 | $22.22 | $28.85 |
| December 2014 | $22.38 | $29.05 |
| November 2014 | $19.64 | $25.50 |
| October 2014 | $18.62 | $24.17 |
| September 2014 | $18.25 | $23.70 |
| August 2014 | $20.15 | $26.15 |
| July 2014 | $19.20 | $24.93 |
| June 2014 | $20.24 | $26.27 |
| May 2014 | $21.18 | $27.50 |
| April 2014 | $21.98 | $28.80 |
| March 2014 | $21.28 | $27.88 |
| February 2014 | $22.08 | $28.94 |
| January 2014 | $20.16 | $26.84 |
| December 2013 | $20.09 | $26.74 |
| November 2013 | $17.14 | $22.83 |
| October 2013 | $16.27 | $21.66 |
| September 2013 | $16.04 | $21.36 |
| August 2013 | $15.99 | $21.29 |
| July 2013 | $15.96 | $21.26 |
| June 2013 | $15.50 | $20.64 |
| May 2013 | $16.68 | $22.14 |
| April 2013 | $15.68 | $21.01 |
| March 2013 | $15.53 | $20.82 |
| February 2013 | $15.40 | $20.64 |
| January 2013 | $15.01 | $20.46 |
| December 2012 | $14.04 | $19.14 |
| November 2012 | $14.65 | $19.98 |
| October 2012 | $14.69 | $20.02 |
| September 2012 | $14.85 | $20.24 |
| August 2012 | $13.80 | $18.82 |
| July 2012 | $13.22 | $18.02 |
| June 2012 | $12.40 | $16.90 |
| May 2012 | $11.58 | $15.79 |
| April 2012 | $13.47 | $18.58 |
| March 2012 | $13.86 | $19.12 |
| February 2012 | $14.38 | $19.85 |
| January 2012 | $13.13 | $18.50 |
| December 2011 | $12.98 | $18.29 |
| November 2011 | $12.95 | $18.25 |
| October 2011 | $12.74 | $17.96 |
| September 2011 | $11.34 | $15.98 |
| August 2011 | $11.65 | $16.42 |
| July 2011 | $12.78 | $18.02 |
| June 2011 | $13.16 | $18.55 |
| May 2011 | $13.56 | $19.11 |
| April 2011 | $13.38 | $19.02 |
| March 2011 | $12.54 | $17.83 |
| February 2011 | $13.01 | $18.50 |
| January 2011 | $13.09 | $18.91 |
| December 2010 | $11.66 | $16.84 |
| November 2010 | $11.11 | $16.04 |
| October 2010 | $11.93 | $17.23 |
| September 2010 | $12.06 | $17.42 |
| August 2010 | $10.43 | $15.06 |
| July 2010 | $10.36 | $14.97 |
| June 2010 | $9.60 | $13.86 |
| May 2010 | $9.52 | $13.75 |
| April 2010 | $10.30 | $15.01 |
| March 2010 | $9.95 | $14.51 |
| February 2010 | $9.89 | $14.42 |
| January 2010 | $10.22 | $15.17 |
| December 2009 | $9.57 | $14.21 |
| November 2009 | $9.43 | $14 |
| October 2009 | $9.48 | $14.08 |
| September 2009 | $10.05 | $14.93 |
| August 2009 | $9.69 | $14.39 |
| July 2009 | $8.72 | $12.96 |
| June 2009 | $7.90 | $11.74 |
| May 2009 | $8.34 | $12.38 |
| April 2009 | $7.31 | $11 |
| March 2009 | $6.45 | $9.70 |
| February 2009 | $6.35 | $9.55 |
| January 2009 | $6.87 | $10.58 |
| December 2008 | $6.34 | $9.78 |
| November 2008 | $6.62 | $10.20 |
| October 2008 | $7.26 | $11.18 |
| September 2008 | $9.20 | $14.17 |
| August 2008 | $9.77 | $15.06 |
| July 2008 | $10.37 | $15.97 |
| June 2008 | $10.75 | $16.57 |
| May 2008 | $11.54 | $17.79 |
| April 2008 | $10.18 | $15.85 |
| March 2008 | $9.60 | $14.95 |
| February 2008 | $10.09 | $15.72 |
| January 2008 | $10.66 | $17.02 |
| December 2007 | $11.46 | $18.31 |
| November 2007 | $11.11 | $17.74 |
| October 2007 | $12.59 | $20.11 |
| September 2007 | $12.72 | $20.31 |
| August 2007 | $11.93 | $19.06 |
| July 2007 | $11.77 | $18.80 |
| June 2007 | $11.78 | $18.82 |
| May 2007 | $12.45 | $19.88 |
| April 2007 | $13.19 | $21.16 |
| March 2007 | $12.63 | $20.26 |
| February 2007 | $12.56 | $20.15 |
| January 2007 | $13.03 | $21.08 |
| December 2006 | $13.11 | $21.22 |
| November 2006 | $12.46 | $20.16 |
| October 2006 | $11.32 | $18.31 |
| September 2006 | $11.60 | $18.77 |
| August 2006 | $11.25 | $18.20 |
| July 2006 | $10.73 | $17.36 |
| June 2006 | $10.55 | $17.07 |
| May 2006 | $10.72 | $17.35 |
| April 2006 | $11.19 | $18.18 |
| March 2006 | $11.76 | $19.10 |
| February 2006 | $12.47 | $20.25 |
| January 2006 | $10.70 | $17.50 |
| December 2005 | $11.32 | $18.50 |
| June 2005 | $10.31 | $16.85 |
| February 2005 | $10.39 | $17.05 |
| January 2005 | $9.26 | $15.20 |
SGPYY
Price: $45.87
52 week price:
Dividend Yield: 2.68%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 52.31%
Dividend Per Share: 0.87 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 21.85
Exchange: PNK
Sector: Technology
Industry: Software - Application
Country: United Kingdom
Volume: 18900
Ebitda: 649.2 millionMarket Capitalization: 10.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 5.13%
DGR5: 4.73%
DGR10: 3.87%
DGR20: 26.54%