UK Markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
751.20+1.60 (+0.21%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021752.20754.60748.00748.80748.804,008,624
23 Sept 2021755.20760.20753.40754.60754.601,806,715
22 Sept 2021751.20754.00749.00751.20751.201,275,710
21 Sept 2021739.00751.60737.62749.60749.601,772,864
20 Sept 2021737.20744.80733.20737.60737.602,624,974
17 Sept 2021744.00748.20741.00742.60742.606,971,132
16 Sept 2021732.80741.80732.60740.00740.002,172,867
15 Sept 2021741.40744.60730.60731.60731.604,943,461
14 Sept 2021740.60746.56739.40741.00741.003,150,197
13 Sept 2021746.00749.00741.80742.40742.40101,019
10 Sept 2021743.80746.80739.20742.00742.002,137,858
09 Sept 2021747.20749.40739.80740.60740.603,563,786
08 Sept 2021748.40753.80740.60750.60750.605,242,287
07 Sept 2021755.40759.20752.40752.40752.402,372,563
06 Sept 2021746.20759.00743.00756.60756.601,718,131
03 Sept 2021739.80745.40735.00743.60743.601,771,750
02 Sept 2021745.80748.80742.20743.00743.007,134,824
01 Sept 2021746.40749.60743.09747.00747.002,089,683
31 Aug 2021743.40748.40739.00742.20742.208,244,332
27 Aug 2021740.20745.20739.20742.40742.403,003,086
26 Aug 2021743.60745.05739.40742.80742.802,868,802
25 Aug 2021736.60744.20735.20741.60741.603,290,437
24 Aug 2021734.80737.60729.40737.40737.402,044,617
23 Aug 2021736.80739.20732.00733.60733.601,020,507
20 Aug 2021730.80737.20727.80735.20735.201,688,665
19 Aug 2021724.00729.20713.60729.20729.201,655,265
18 Aug 2021725.00727.40720.20725.40725.401,091,295
17 Aug 2021716.40724.60712.00724.60724.602,041,300
16 Aug 2021714.20726.80714.20717.60717.601,791,925
13 Aug 2021713.40722.00712.40722.00722.002,191,369
12 Aug 2021717.20719.60713.80716.20716.202,980,488
11 Aug 2021715.40722.40713.20717.40717.402,336,845
10 Aug 2021717.80724.80714.20715.20715.202,593,423
09 Aug 2021718.40723.00715.40718.20718.201,633,590
06 Aug 2021726.00726.00716.80719.80719.802,204,173
05 Aug 2021715.20725.40713.00725.20725.202,499,467
04 Aug 2021714.80719.60710.20715.00715.001,980,229
03 Aug 2021712.00722.80706.80713.40713.402,753,104
02 Aug 2021702.40716.40700.20713.60713.603,033,851
30 Jul 2021686.00703.80685.20701.60701.602,644,818
29 Jul 2021708.40709.60686.00692.60692.605,248,143
28 Jul 2021698.00704.40697.20697.20697.202,187,198
27 Jul 2021698.00703.00696.40700.40700.401,782,697
26 Jul 2021701.40708.80700.40700.40700.401,552,274
23 Jul 2021705.20708.80701.60704.80704.802,576,364
22 Jul 2021689.60701.60688.20701.40701.402,159,646
21 Jul 2021687.00693.80683.80688.00688.001,210,970
20 Jul 2021690.00693.80679.40683.20683.202,801,311
19 Jul 2021694.20697.40685.00689.40689.402,243,673
16 Jul 2021698.60703.60695.00698.20698.202,204,941
15 Jul 2021697.20707.20693.40693.40693.401,486,071
14 Jul 2021703.40705.40693.40700.40700.402,421,749
13 Jul 20217.027.106.987.107.101,347,316
12 Jul 2021693.20704.40688.20703.60703.601,378,745
09 Jul 2021691.20694.60688.79693.80693.802,264,913
08 Jul 2021696.00696.40686.00690.00690.002,559,823
07 Jul 2021693.80700.60689.80698.40698.401,512,424
06 Jul 2021684.20692.20683.00690.80690.801,805,799
05 Jul 2021686.80689.00683.39686.80686.802,692,696
02 Jul 2021683.00689.20681.80686.40686.401,918,854
01 Jul 2021687.20688.80678.00683.60683.602,248,760
30 Jun 2021687.60693.80682.40684.20684.203,585,644
29 Jun 2021690.20696.00687.80689.20689.202,622,417
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021673.40684.20670.60678.00678.002,566,892
18 Jun 2021686.00687.00676.86677.00677.009,989,335
17 Jun 2021675.20685.20671.80684.80684.804,517,531
16 Jun 2021671.80687.40670.00681.00681.003,799,886
15 Jun 2021671.80681.20669.40672.00672.006,296,529
14 Jun 2021661.00674.00660.40668.40668.402,873,224
11 Jun 2021660.40662.60653.20658.40658.402,465,062
10 Jun 2021654.00659.49649.60657.00657.002,478,936
09 Jun 2021648.60653.60647.40652.40652.401,614,320
08 Jun 2021650.40655.60650.40650.40650.402,536,759
07 Jun 2021656.80662.80650.60650.60650.601,901,251
04 Jun 2021644.80656.80641.80656.20656.202,577,996
03 Jun 2021655.80657.60646.20655.00655.002,057,914
02 Jun 2021653.00657.80650.40655.00655.002,227,839
01 Jun 2021629.80663.60627.80654.20654.202,399,563
28 May 2021668.80670.40651.00656.60656.602,521,184
27 May 2021665.40668.40659.20667.00667.007,175,344
27 May 20216.05 Dividend
26 May 2021674.80677.60671.00673.40667.352,563,607
25 May 2021671.60676.40669.00673.00666.953,102,107
24 May 2021671.00672.40668.44671.20665.171,889,743
21 May 2021673.80674.83667.20670.00663.983,715,620
20 May 2021660.20675.60658.60673.60667.553,204,480
19 May 2021659.40659.40648.60656.40650.502,874,607
18 May 2021647.80665.20643.20663.40657.442,918,415
17 May 2021648.00650.61637.92643.20637.423,283,336
14 May 2021643.00647.40631.80647.40641.584,369,014
13 May 2021623.00627.40618.00623.60618.003,141,518
12 May 2021622.20631.20622.20625.40619.783,083,078
11 May 2021622.00626.20611.60622.40616.814,048,468
10 May 2021634.80635.60628.00631.60625.933,062,162
07 May 2021632.40636.40629.60635.80630.092,918,030
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...