UK markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,212.00+37.50 (+3.19%)
At close: 04:54PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241,182.001,212.001,180.751,212.001,212.002,910,264
21 Feb 20241,174.501,179.001,161.001,174.501,174.503,077,625
20 Feb 20241,185.001,188.771,160.501,173.001,173.002,754,425
19 Feb 20241,172.001,189.001,169.501,184.501,184.507,035,169
16 Feb 20241,167.001,178.001,160.501,178.001,178.003,331,035
15 Feb 20241,181.501,181.501,157.001,162.501,162.503,224,314
14 Feb 20241,161.001,174.501,157.001,167.001,167.007,217,634
13 Feb 20241,165.001,169.001,131.501,154.501,154.503,490,957
12 Feb 20241,192.501,196.001,174.501,175.001,175.004,631,060
09 Feb 20241,173.001,196.501,173.001,191.001,191.005,437,136
08 Feb 20241,171.501,186.001,167.501,172.501,172.503,350,648
07 Feb 20241,152.001,169.501,150.001,169.501,169.504,896,102
06 Feb 20241,158.501,163.001,153.501,153.501,153.503,282,843
05 Feb 20241,167.001,171.501,154.001,154.001,154.001,820,467
02 Feb 20241,184.001,184.001,162.001,167.501,167.501,337,082
01 Feb 20241,177.501,185.501,170.001,173.501,173.502,958,142
31 Jan 20241,191.001,197.501,173.501,178.001,178.002,648,303
30 Jan 20241,180.001,193.001,175.501,193.001,193.002,238,872
29 Jan 20241,176.001,178.501,164.501,176.001,176.001,853,681
26 Jan 20241,165.501,183.501,161.501,178.501,178.502,535,608
25 Jan 20241,152.001,169.501,149.001,169.501,169.502,565,661
24 Jan 20241,164.001,170.501,139.501,152.001,152.004,517,244
23 Jan 20241,156.501,158.501,142.001,155.001,155.003,744,035
22 Jan 20241,129.501,154.501,124.001,152.501,152.502,588,054
19 Jan 20241,163.501,164.001,150.001,152.001,152.004,606,627
18 Jan 20241,147.001,162.501,124.451,160.501,160.502,869,356
17 Jan 20241,143.501,155.501,140.001,155.501,155.503,105,702
16 Jan 20241,154.001,162.501,147.501,158.001,158.0014,068,209
15 Jan 20241,165.721,170.501,158.001,158.501,158.503,216,764
12 Jan 20241,165.001,177.501,163.501,173.001,173.002,081,354
11 Jan 20241,153.501,165.001,148.001,156.001,156.006,649,006
11 Jan 202412.75 Dividend
10 Jan 20241,152.501,158.501,146.501,158.501,145.752,810,195
09 Jan 20241,155.001,157.501,135.001,150.001,137.344,478,203
08 Jan 20241,135.501,156.501,129.001,150.501,137.8416,910,568
05 Jan 20241,141.001,141.501,125.501,138.001,125.484,125,049
04 Jan 20241,155.001,162.001,143.501,148.001,135.373,680,080
03 Jan 20241,161.501,170.001,149.501,151.501,138.832,756,906
02 Jan 20241,172.501,188.001,161.501,165.501,152.672,046,095
29 Dec 20231,179.501,186.501,172.501,172.501,159.601,153,731
28 Dec 20231,183.001,188.001,178.001,181.501,168.50975,723
27 Dec 20231,183.001,194.001,172.001,182.501,169.491,230,876
22 Dec 20231,180.501,186.001,175.001,179.501,166.52749,577
21 Dec 20231,176.501,184.001,166.501,180.001,167.012,135,813
20 Dec 20231,175.001,182.501,164.501,174.001,161.082,719,204
19 Dec 20231,181.501,188.501,166.501,172.001,159.104,648,859
18 Dec 20231,168.501,179.001,163.001,174.001,161.082,707,193
15 Dec 20231,177.501,182.501,160.501,169.001,156.138,466,544
14 Dec 20231,192.001,203.501,171.001,172.501,159.603,975,771
13 Dec 20231,200.001,208.501,187.001,189.001,175.912,716,800
12 Dec 20231,190.001,200.501,180.501,194.501,181.352,389,770
11 Dec 20231,176.001,192.501,172.001,188.001,174.933,107,979
08 Dec 20231,159.001,175.021,148.001,174.501,161.572,981,004
07 Dec 20231,139.501,156.501,137.001,155.001,142.293,570,115
06 Dec 20231,139.501,149.551,138.001,145.501,132.8912,489,191
05 Dec 20231,127.501,140.501,120.501,133.501,121.032,743,445
04 Dec 20231,149.001,158.501,130.001,130.001,117.565,284,305
01 Dec 20231,133.001,154.001,133.001,149.001,136.353,577,064
30 Nov 20231,133.501,141.501,127.501,130.501,118.069,281,017
29 Nov 20231,133.001,143.501,130.001,130.001,117.563,779,732
28 Nov 20231,114.501,133.501,113.001,131.501,119.053,521,699
27 Nov 20231,102.001,126.501,093.001,119.001,106.684,883,424
24 Nov 20231,124.501,138.501,097.001,104.001,091.853,242,581
23 Nov 20231,124.001,141.501,111.501,130.501,118.062,422,883
22 Nov 20231,041.001,152.001,038.001,130.001,117.569,876,666
21 Nov 2023993.80999.60986.60997.20986.233,148,227
20 Nov 2023982.60992.40975.60989.40978.512,757,229
17 Nov 2023986.00987.20973.93984.40973.573,472,465
16 Nov 2023987.20995.00982.60985.40974.562,226,066
15 Nov 2023980.60988.00974.20984.40973.573,548,169
14 Nov 2023989.40997.00982.60982.60971.792,474,077
13 Nov 2023998.801,003.00982.80989.20978.313,014,619
10 Nov 2023996.80998.80987.60994.00983.062,605,553
09 Nov 2023993.201,003.00989.401,002.50991.471,778,557
08 Nov 2023978.80994.80978.80994.80983.854,759,194
07 Nov 2023962.20985.40960.71982.00971.192,696,129
06 Nov 2023968.60968.80957.80962.60952.012,481,672
03 Nov 2023992.20999.60969.40970.00959.322,441,975
02 Nov 2023988.40998.80986.40991.40980.491,220,459
01 Nov 2023969.80983.40960.40981.60970.803,300,606
31 Oct 2023978.00982.24965.20970.60959.924,663,167
30 Oct 2023973.60979.40972.00975.00964.273,503,284
27 Oct 2023959.60976.20955.20968.00957.351,958,873
26 Oct 2023958.60965.80952.60960.80950.233,288,942
25 Oct 2023953.80974.00953.80964.80954.184,139,441
24 Oct 2023954.40959.20944.96950.80940.342,793,709
23 Oct 2023952.60962.40949.20952.40941.921,976,232
20 Oct 2023985.40985.40948.80951.00940.534,789,135
19 Oct 2023993.201,005.00987.80987.80976.932,131,162
18 Oct 20231,011.501,013.00996.00996.40985.432,223,010
17 Oct 20231,020.001,025.501,013.001,016.001,004.822,187,392
16 Oct 20231,023.501,026.001,013.951,021.501,010.265,518,680
13 Oct 20231,017.001,026.50997.801,014.501,003.333,487,997
12 Oct 20231,004.001,021.50999.601,020.001,008.772,164,110
11 Oct 2023993.601,004.00987.801,001.00989.981,998,830
10 Oct 2023995.20999.40988.00994.80983.852,341,350
09 Oct 2023990.201,000.50983.40984.80973.962,263,990
06 Oct 2023985.80994.40979.40994.40983.464,718,585
05 Oct 2023981.80988.20976.00981.80970.991,965,593
04 Oct 2023969.20986.60967.80978.40967.632,033,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...