The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
647.40+23.80 (+3.82%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | 643.00 | 647.40 | 631.80 | 647.40 | 647.40 | 3,866,057 |
| 13 May 2021 | 623.00 | 627.40 | 618.00 | 623.60 | 623.60 | 3,141,518 |
| 12 May 2021 | 622.20 | 631.20 | 622.20 | 625.40 | 625.40 | 3,083,078 |
| 11 May 2021 | 622.00 | 626.20 | 611.60 | 622.40 | 622.40 | 4,048,468 |
| 10 May 2021 | 634.80 | 635.60 | 628.00 | 631.60 | 631.60 | 3,062,162 |
| 07 May 2021 | 632.40 | 636.40 | 629.60 | 635.80 | 635.80 | 2,918,030 |
| 06 May 2021 | 633.80 | 634.80 | 627.40 | 630.00 | 630.00 | 2,726,868 |
| 05 May 2021 | 626.20 | 636.40 | 626.20 | 634.00 | 634.00 | 2,068,619 |
| 04 May 2021 | 638.60 | 641.40 | 626.00 | 626.00 | 626.00 | 2,891,752 |
| 30 Apr 2021 | 640.80 | 643.20 | 636.20 | 638.00 | 638.00 | 2,079,717 |
| 29 Apr 2021 | 638.20 | 645.00 | 636.40 | 640.80 | 640.80 | 1,481,356 |
| 28 Apr 2021 | 638.60 | 641.20 | 635.40 | 638.00 | 638.00 | 2,104,031 |
| 27 Apr 2021 | 637.40 | 644.63 | 635.00 | 637.00 | 637.00 | 2,496,587 |
| 26 Apr 2021 | 644.40 | 647.40 | 639.60 | 643.80 | 643.80 | 1,286,875 |
| 23 Apr 2021 | 645.60 | 648.40 | 638.80 | 645.00 | 645.00 | 2,525,800 |
| 22 Apr 2021 | 646.60 | 648.40 | 641.00 | 646.40 | 646.40 | 3,098,494 |
| 21 Apr 2021 | 641.80 | 645.20 | 635.00 | 643.00 | 643.00 | 2,740,957 |
| 20 Apr 2021 | 644.00 | 647.20 | 639.20 | 641.00 | 641.00 | 3,069,562 |
| 19 Apr 2021 | 642.60 | 649.80 | 641.40 | 644.00 | 644.00 | 2,037,544 |
| 16 Apr 2021 | 644.20 | 648.20 | 642.40 | 644.00 | 644.00 | 2,841,459 |
| 15 Apr 2021 | 643.40 | 650.20 | 641.40 | 645.20 | 645.20 | 1,985,746 |
| 14 Apr 2021 | 654.40 | 658.20 | 640.20 | 641.80 | 641.80 | 2,079,194 |
| 13 Apr 2021 | 6.44 | 6.55 | 6.43 | 6.53 | 6.53 | 1,358,781 |
| 12 Apr 2021 | 651.80 | 652.23 | 643.40 | 647.00 | 647.00 | 1,646,455 |
| 09 Apr 2021 | 655.60 | 657.20 | 646.00 | 652.20 | 652.20 | 2,757,605 |
| 08 Apr 2021 | 640.80 | 655.00 | 640.40 | 655.00 | 655.00 | 3,516,184 |
| 07 Apr 2021 | 630.60 | 633.40 | 627.20 | 629.20 | 629.20 | 1,582,521 |
| 06 Apr 2021 | 631.20 | 631.60 | 621.00 | 628.00 | 628.00 | 2,233,414 |
| 01 Apr 2021 | 615.40 | 625.80 | 611.60 | 625.00 | 625.00 | 2,181,658 |
| 31 Mar 2021 | 607.60 | 613.20 | 604.40 | 612.80 | 612.80 | 3,251,357 |
| 30 Mar 2021 | 608.20 | 610.40 | 603.60 | 606.20 | 606.20 | 2,397,728 |
| 29 Mar 2021 | 609.40 | 614.40 | 603.31 | 606.60 | 606.60 | 2,273,684 |
| 26 Mar 2021 | 606.00 | 612.20 | 603.20 | 607.00 | 607.00 | 2,855,047 |
| 25 Mar 2021 | 601.00 | 612.60 | 598.97 | 603.80 | 603.80 | 3,559,030 |
| 24 Mar 2021 | 599.40 | 603.40 | 594.80 | 601.40 | 601.40 | 2,882,067 |
| 23 Mar 2021 | 585.20 | 599.40 | 582.80 | 599.40 | 599.40 | 2,777,224 |
| 22 Mar 2021 | 585.40 | 589.60 | 581.80 | 587.60 | 587.60 | 4,388,845 |
| 19 Mar 2021 | 574.00 | 587.20 | 573.20 | 586.60 | 586.60 | 7,648,492 |
| 18 Mar 2021 | 583.20 | 587.11 | 576.40 | 579.60 | 579.60 | 3,103,058 |
| 17 Mar 2021 | 595.00 | 596.80 | 577.21 | 581.20 | 581.20 | 4,802,441 |
| 16 Mar 2021 | 593.40 | 599.80 | 591.40 | 596.20 | 596.20 | 2,769,535 |
| 15 Mar 2021 | 593.40 | 598.20 | 586.26 | 587.80 | 587.80 | 2,707,448 |
| 12 Mar 2021 | 597.20 | 599.00 | 590.00 | 590.80 | 590.80 | 2,446,718 |
| 11 Mar 2021 | 590.40 | 602.80 | 584.40 | 599.60 | 599.60 | 5,347,739 |
| 10 Mar 2021 | 607.00 | 607.00 | 588.20 | 588.20 | 588.20 | 3,345,103 |
| 09 Mar 2021 | 591.80 | 608.00 | 590.80 | 603.00 | 603.00 | 3,597,514 |
| 08 Mar 2021 | 590.20 | 594.40 | 583.20 | 591.40 | 591.40 | 3,432,767 |
| 05 Mar 2021 | 593.00 | 598.60 | 590.40 | 590.60 | 590.60 | 4,339,061 |
| 04 Mar 2021 | 580.20 | 606.20 | 580.00 | 597.00 | 597.00 | 7,682,376 |
| 03 Mar 2021 | 583.00 | 588.20 | 576.20 | 579.40 | 579.40 | 1,785,149 |
| 02 Mar 2021 | 568.20 | 574.86 | 567.80 | 572.20 | 572.20 | 1,966,968 |
| 01 Mar 2021 | 562.80 | 572.00 | 561.40 | 569.00 | 569.00 | 3,499,048 |
| 26 Feb 2021 | 564.00 | 572.00 | 556.00 | 558.60 | 558.60 | 3,987,581 |
| 25 Feb 2021 | 575.00 | 579.20 | 564.60 | 572.00 | 572.00 | 2,197,533 |
| 24 Feb 2021 | 575.00 | 584.38 | 572.20 | 574.00 | 574.00 | 2,245,306 |
| 23 Feb 2021 | 579.80 | 583.00 | 573.10 | 579.80 | 579.80 | 6,187,876 |
| 22 Feb 2021 | 590.00 | 593.60 | 579.20 | 581.00 | 581.00 | 3,449,036 |
| 19 Feb 2021 | 602.40 | 609.60 | 595.60 | 595.60 | 595.60 | 2,609,620 |
| 18 Feb 2021 | 594.40 | 604.80 | 594.40 | 604.20 | 604.20 | 3,494,177 |
| 17 Feb 2021 | 600.00 | 601.92 | 588.20 | 596.20 | 596.20 | 4,117,922 |
| 16 Feb 2021 | 603.60 | 606.00 | 599.85 | 600.00 | 600.00 | 2,339,147 |
| 15 Feb 2021 | 594.00 | 605.60 | 588.80 | 603.60 | 603.60 | 2,033,916 |
| 12 Feb 2021 | 588.60 | 590.20 | 582.60 | 590.20 | 590.20 | 2,930,100 |
| 11 Feb 2021 | 588.20 | 597.00 | 587.40 | 590.00 | 590.00 | 2,356,946 |
| 10 Feb 2021 | 591.80 | 592.20 | 585.60 | 588.00 | 588.00 | 2,057,874 |
| 09 Feb 2021 | 590.80 | 592.40 | 581.40 | 590.00 | 590.00 | 2,101,203 |
| 08 Feb 2021 | 594.20 | 597.40 | 591.60 | 592.40 | 592.40 | 4,646,383 |
| 05 Feb 2021 | 595.20 | 600.80 | 591.60 | 591.60 | 591.60 | 2,970,998 |
| 04 Feb 2021 | 596.40 | 598.80 | 585.60 | 597.40 | 597.40 | 2,937,015 |
| 03 Feb 2021 | 605.60 | 607.20 | 593.20 | 596.80 | 596.80 | 1,615,778 |
| 02 Feb 2021 | 607.80 | 608.00 | 598.80 | 605.20 | 605.20 | 3,076,780 |
| 01 Feb 2021 | 602.80 | 613.00 | 599.20 | 603.40 | 603.40 | 1,962,748 |
| 29 Jan 2021 | 599.20 | 602.01 | 589.40 | 589.80 | 589.80 | 2,895,196 |
| 28 Jan 2021 | 613.80 | 619.60 | 596.05 | 600.20 | 600.20 | 3,539,718 |
| 27 Jan 2021 | 613.80 | 620.60 | 608.79 | 618.60 | 618.60 | 4,121,848 |
| 26 Jan 2021 | 612.20 | 614.80 | 608.72 | 610.40 | 610.40 | 4,230,674 |
| 25 Jan 2021 | 620.80 | 625.00 | 607.08 | 610.80 | 610.80 | 4,480,895 |
| 22 Jan 2021 | 602.00 | 610.54 | 596.73 | 607.00 | 607.00 | 4,823,615 |
| 21 Jan 2021 | 612.00 | 615.00 | 589.00 | 601.20 | 601.20 | 7,018,984 |
| 20 Jan 2021 | 562.60 | 574.00 | 560.31 | 573.00 | 573.00 | 2,692,069 |
| 19 Jan 2021 | 562.60 | 564.57 | 555.20 | 560.20 | 560.20 | 1,829,808 |
| 18 Jan 2021 | 565.00 | 567.20 | 560.00 | 560.00 | 560.00 | 1,545,073 |
| 15 Jan 2021 | 560.40 | 566.40 | 558.00 | 565.00 | 565.00 | 2,682,675 |
| 14 Jan 2021 | 554.20 | 566.20 | 543.20 | 565.00 | 565.00 | 5,631,168 |
| 14 Jan 2021 | 11.32 Dividend | |||||
| 13 Jan 2021 | 569.00 | 570.46 | 562.60 | 565.60 | 554.28 | 2,750,671 |
| 12 Jan 2021 | 581.00 | 588.00 | 567.14 | 567.60 | 556.24 | 2,940,397 |
| 11 Jan 2021 | 581.80 | 592.60 | 580.20 | 580.20 | 568.59 | 3,465,474 |
| 08 Jan 2021 | 579.60 | 585.00 | 572.18 | 585.00 | 573.29 | 2,700,556 |
| 07 Jan 2021 | 581.00 | 582.40 | 570.20 | 575.80 | 564.28 | 3,230,007 |
| 06 Jan 2021 | 582.20 | 585.40 | 571.40 | 580.00 | 568.39 | 2,659,120 |
| 05 Jan 2021 | 584.60 | 589.04 | 579.94 | 582.40 | 570.74 | 2,341,738 |
| 04 Jan 2021 | 588.80 | 602.60 | 585.07 | 588.40 | 576.62 | 2,889,420 |
| 31 Dec 2020 | 581.40 | 589.00 | 578.20 | 582.00 | 570.35 | 809,802 |
| 30 Dec 2020 | 592.60 | 599.60 | 588.60 | 589.80 | 578.00 | 1,212,068 |
| 29 Dec 2020 | 587.80 | 603.59 | 584.80 | 596.80 | 584.86 | 1,899,340 |
| 24 Dec 2020 | 585.40 | 592.75 | 577.85 | 584.20 | 572.51 | 612,064 |
| 23 Dec 2020 | 590.60 | 592.60 | 585.00 | 586.80 | 575.06 | 1,117,094 |
| 22 Dec 2020 | 581.00 | 592.29 | 577.40 | 591.60 | 579.76 | 3,657,024 |
| 21 Dec 2020 | 585.00 | 591.00 | 573.78 | 580.20 | 568.59 | 2,068,860 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
