The Sage Group plc ( SGPYY) - Price History
Monthly price history for SGPYY (The Sage Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $48.58 | $48.58 |
| May 2026 | $45.78 | $45.78 |
| April 2026 | $48.50 | $48.50 |
| March 2026 | $44.89 | $44.89 |
| February 2026 | $44.16 | $44.16 |
| January 2026 | $52.23 | $52.23 |
| December 2025 | $57.49 | $58.27 |
| November 2025 | $56.59 | $57.36 |
| October 2025 | $59.60 | $60.41 |
| September 2025 | $58.44 | $59.24 |
| August 2025 | $57.93 | $58.72 |
| July 2025 | $63.71 | $64.58 |
| June 2025 | $67.63 | $68.54 |
| May 2025 | $64.87 | $65.76 |
| April 2025 | $64.82 | $66.12 |
| March 2025 | $61.10 | $62.32 |
| February 2025 | $62.47 | $63.71 |
| January 2025 | $65.69 | $67 |
| December 2024 | $61.84 | $63.77 |
| November 2024 | $64.68 | $66.70 |
| October 2024 | $48.34 | $49.85 |
| September 2024 | $53.30 | $54.97 |
| August 2024 | $51.54 | $53.15 |
| July 2024 | $54.10 | $55.80 |
| June 2024 | $53.37 | $55.04 |
| May 2024 | $50.49 | $52.07 |
| April 2024 | $56.24 | $58.40 |
| March 2024 | $61.58 | $63.95 |
| February 2024 | $60.64 | $62.97 |
| January 2024 | $57.79 | $60 |
| December 2023 | $56.95 | $59.79 |
| November 2023 | $54.53 | $57.25 |
| October 2023 | $44.88 | $47.11 |
| September 2023 | $46 | $48.28 |
| August 2023 | $46.88 | $49.22 |
| July 2023 | $45.92 | $48.20 |
| June 2023 | $44.80 | $47.03 |
| May 2023 | $40.82 | $43.18 |
| April 2023 | $38.90 | $41.16 |
| March 2023 | $36.23 | $38.33 |
| February 2023 | $34.27 | $36.25 |
| January 2023 | $36.16 | $38.25 |
| December 2022 | $33.39 | $35.88 |
| November 2022 | $35.32 | $37.95 |
| October 2022 | $31.15 | $33.47 |
| September 2022 | $28.97 | $31.13 |
| August 2022 | $30.98 | $33.29 |
| July 2022 | $31.91 | $34.29 |
| June 2022 | $28.70 | $30.84 |
| May 2022 | $30.80 | $33.10 |
| April 2022 | $34.15 | $37.03 |
| March 2022 | $34.05 | $36.93 |
| February 2022 | $34.78 | $37.72 |
| January 2022 | $35.67 | $38.68 |
| December 2021 | $42 | $46.19 |
| November 2021 | $37.13 | $40.84 |
| October 2021 | $35.43 | $38.97 |
| September 2021 | $34.79 | $38.27 |
| August 2021 | $37.15 | $40.86 |
| July 2021 | $35.47 | $39.02 |
| June 2021 | $34.37 | $37.81 |
| May 2021 | $33.86 | $37.24 |
| April 2021 | $31.84 | $35.33 |
| March 2021 | $30.47 | $33.82 |
| February 2021 | $28.15 | $31.24 |
| January 2021 | $29.19 | $32.40 |
| December 2020 | $28.09 | $31.82 |
| November 2020 | $28.52 | $32.31 |
| October 2020 | $29.02 | $32.87 |
| September 2020 | $32.90 | $37.27 |
| August 2020 | $35.01 | $39.66 |
| July 2020 | $33.80 | $38.29 |
| June 2020 | $29.31 | $33.20 |
| May 2020 | $30.16 | $34.17 |
| April 2020 | $28.26 | $32.29 |
| March 2020 | $25.69 | $29.35 |
| February 2020 | $30.48 | $34.84 |
| January 2020 | $33.59 | $38.93 |
| December 2019 | $34.25 | $39.69 |
| November 2019 | $33.65 | $39 |
| October 2019 | $32.15 | $37.26 |
| September 2019 | $29.41 | $34.08 |
| August 2019 | $29.45 | $34.13 |
| July 2019 | $30.43 | $35.26 |
| June 2019 | $35.25 | $40.85 |
| May 2019 | $32.50 | $37.66 |
| April 2019 | $32.38 | $37.83 |
| March 2019 | $31.29 | $36.55 |
| February 2019 | $30.11 | $35.17 |
| January 2019 | $27.76 | $32.94 |
| December 2018 | $25.82 | $30.64 |
| November 2018 | $25.01 | $29.67 |
| October 2018 | $23.45 | $27.82 |
| September 2018 | $25.78 | $30.59 |
| August 2018 | $26.09 | $30.96 |
| July 2018 | $27.51 | $32.64 |
| June 2018 | $27.98 | $33.20 |
| May 2018 | $29.72 | $35.26 |
| April 2018 | $29.29 | $35 |
| March 2018 | $30.02 | $35.87 |
| February 2018 | $31.95 | $38.17 |
| January 2018 | $35.21 | $42.62 |
| December 2017 | $35.67 | $43.18 |
| November 2017 | $34.64 | $41.94 |
| October 2017 | $32.72 | $39.60 |
| September 2017 | $30.97 | $37.49 |
| August 2017 | $29.49 | $35.69 |
| July 2017 | $29.36 | $35.54 |
| June 2017 | $29.31 | $35.48 |
| May 2017 | $30.74 | $37.20 |
| April 2017 | $28.46 | $34.67 |
| March 2017 | $25.88 | $31.54 |
| February 2017 | $26.39 | $32.16 |
| January 2017 | $24.99 | $30.85 |
| December 2016 | $26.23 | $32.37 |
| November 2016 | $26.62 | $32.86 |
| October 2016 | $28.55 | $35.24 |
| September 2016 | $31.07 | $38.35 |
| August 2016 | $30.77 | $37.98 |
| July 2016 | $30.66 | $37.84 |
| June 2016 | $27.96 | $34.52 |
| May 2016 | $28.91 | $35.69 |
| April 2016 | $27.91 | $34.69 |
| March 2016 | $29.09 | $36.16 |
| February 2016 | $26.75 | $33.25 |
| January 2016 | $27.60 | $34.76 |
| December 2015 | $28.25 | $35.58 |
| November 2015 | $28.04 | $35.31 |
| October 2015 | $26.73 | $33.67 |
| September 2015 | $24.02 | $30.26 |
| August 2015 | $25.18 | $31.71 |
| July 2015 | $25.82 | $32.52 |
| June 2015 | $25.60 | $32.24 |
| May 2015 | $27.55 | $34.70 |
| April 2015 | $23.55 | $29.88 |
| March 2015 | $21.84 | $27.71 |
| February 2015 | $23.61 | $29.95 |
| January 2015 | $22.40 | $28.85 |
| December 2014 | $22.55 | $29.05 |
| November 2014 | $19.80 | $25.50 |
| October 2014 | $18.77 | $24.17 |
| September 2014 | $18.40 | $23.70 |
| August 2014 | $20.31 | $26.15 |
| July 2014 | $19.35 | $24.93 |
| June 2014 | $20.40 | $26.27 |
| May 2014 | $21.35 | $27.50 |
| April 2014 | $22.15 | $28.80 |
| March 2014 | $21.45 | $27.88 |
| February 2014 | $22.26 | $28.94 |
| January 2014 | $20.32 | $26.84 |
| December 2013 | $20.25 | $26.74 |
| November 2013 | $17.28 | $22.83 |
| October 2013 | $16.40 | $21.66 |
| September 2013 | $16.17 | $21.36 |
| August 2013 | $16.12 | $21.29 |
| July 2013 | $16.09 | $21.26 |
| June 2013 | $15.62 | $20.64 |
| May 2013 | $16.81 | $22.14 |
| April 2013 | $15.80 | $21.01 |
| March 2013 | $15.65 | $20.82 |
| February 2013 | $15.52 | $20.64 |
| January 2013 | $15.13 | $20.46 |
| December 2012 | $14.15 | $19.14 |
| November 2012 | $14.77 | $19.98 |
| October 2012 | $14.80 | $20.02 |
| September 2012 | $14.97 | $20.24 |
| August 2012 | $13.92 | $18.82 |
| July 2012 | $13.32 | $18.02 |
| June 2012 | $12.50 | $16.90 |
| May 2012 | $11.68 | $15.79 |
| April 2012 | $13.57 | $18.58 |
| March 2012 | $13.97 | $19.12 |
| February 2012 | $14.50 | $19.85 |
| January 2012 | $13.23 | $18.50 |
| December 2011 | $13.08 | $18.29 |
| November 2011 | $13.05 | $18.25 |
| October 2011 | $12.84 | $17.96 |
| September 2011 | $11.43 | $15.98 |
| August 2011 | $11.74 | $16.42 |
| July 2011 | $12.88 | $18.02 |
| June 2011 | $13.27 | $18.55 |
| May 2011 | $13.66 | $19.11 |
| April 2011 | $13.48 | $19.02 |
| March 2011 | $12.65 | $17.83 |
| February 2011 | $13.12 | $18.50 |
| January 2011 | $13.20 | $18.91 |
| December 2010 | $11.75 | $16.84 |
| November 2010 | $11.20 | $16.04 |
| October 2010 | $12.03 | $17.23 |
| September 2010 | $12.16 | $17.42 |
| August 2010 | $10.51 | $15.06 |
| July 2010 | $10.45 | $14.97 |
| June 2010 | $9.67 | $13.86 |
| May 2010 | $9.60 | $13.75 |
| April 2010 | $10.38 | $15.01 |
| March 2010 | $10.03 | $14.51 |
| February 2010 | $9.97 | $14.42 |
| January 2010 | $10.30 | $15.17 |
| December 2009 | $9.64 | $14.21 |
| November 2009 | $9.50 | $14 |
| October 2009 | $9.55 | $14.08 |
| September 2009 | $10.14 | $14.93 |
| August 2009 | $9.76 | $14.39 |
| July 2009 | $8.80 | $12.96 |
| June 2009 | $7.97 | $11.74 |
| May 2009 | $8.41 | $12.38 |
| April 2009 | $7.37 | $11 |
| March 2009 | $6.50 | $9.70 |
| February 2009 | $6.40 | $9.55 |
| January 2009 | $6.92 | $10.58 |
| December 2008 | $6.40 | $9.78 |
| November 2008 | $6.67 | $10.20 |
| October 2008 | $7.31 | $11.18 |
| September 2008 | $9.27 | $14.17 |
| August 2008 | $9.85 | $15.06 |
| July 2008 | $10.45 | $15.97 |
| June 2008 | $10.84 | $16.57 |
| May 2008 | $11.64 | $17.79 |
| April 2008 | $10.26 | $15.85 |
| March 2008 | $9.68 | $14.95 |
| February 2008 | $10.17 | $15.72 |
| January 2008 | $10.74 | $17.02 |
| December 2007 | $11.56 | $18.31 |
| November 2007 | $11.20 | $17.74 |
| October 2007 | $12.69 | $20.11 |
| September 2007 | $12.82 | $20.31 |
| August 2007 | $12.03 | $19.06 |
| July 2007 | $11.86 | $18.80 |
| June 2007 | $11.88 | $18.82 |
| May 2007 | $12.54 | $19.88 |
| April 2007 | $13.29 | $21.16 |
| March 2007 | $12.73 | $20.26 |
| February 2007 | $12.66 | $20.15 |
| January 2007 | $13.13 | $21.08 |
| December 2006 | $13.22 | $21.22 |
| November 2006 | $12.56 | $20.16 |
| October 2006 | $11.41 | $18.31 |
| September 2006 | $11.70 | $18.77 |
| August 2006 | $11.34 | $18.20 |
| July 2006 | $10.82 | $17.36 |
| June 2006 | $10.64 | $17.07 |
| May 2006 | $10.81 | $17.35 |
| April 2006 | $11.28 | $18.18 |
| March 2006 | $11.85 | $19.10 |
| February 2006 | $12.57 | $20.25 |
| January 2006 | $10.79 | $17.50 |
| December 2005 | $11.41 | $18.50 |
| June 2005 | $10.39 | $16.85 |
| February 2005 | $10.48 | $17.05 |
| January 2005 | $9.34 | $15.20 |
SGPYY
Price: $48.58
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: 52.31%
Dividend Per Share: 0.43 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: 11.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 2.95%
DGR5: 9.09%
DGR10: 6.91%