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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 752.20 | 754.60 | 748.00 | 748.80 | 748.80 | 4,008,624 |
| 23 Sept 2021 | 755.20 | 760.20 | 753.40 | 754.60 | 754.60 | 1,806,715 |
| 22 Sept 2021 | 751.20 | 754.00 | 749.00 | 751.20 | 751.20 | 1,275,710 |
| 21 Sept 2021 | 739.00 | 751.60 | 737.62 | 749.60 | 749.60 | 1,772,864 |
| 20 Sept 2021 | 737.20 | 744.80 | 733.20 | 737.60 | 737.60 | 2,624,974 |
| 17 Sept 2021 | 744.00 | 748.20 | 741.00 | 742.60 | 742.60 | 6,971,132 |
| 16 Sept 2021 | 732.80 | 741.80 | 732.60 | 740.00 | 740.00 | 2,172,867 |
| 15 Sept 2021 | 741.40 | 744.60 | 730.60 | 731.60 | 731.60 | 4,943,461 |
| 14 Sept 2021 | 740.60 | 746.56 | 739.40 | 741.00 | 741.00 | 3,150,197 |
| 13 Sept 2021 | 746.00 | 749.00 | 741.80 | 742.40 | 742.40 | 101,019 |
| 10 Sept 2021 | 743.80 | 746.80 | 739.20 | 742.00 | 742.00 | 2,137,858 |
| 09 Sept 2021 | 747.20 | 749.40 | 739.80 | 740.60 | 740.60 | 3,563,786 |
| 08 Sept 2021 | 748.40 | 753.80 | 740.60 | 750.60 | 750.60 | 5,242,287 |
| 07 Sept 2021 | 755.40 | 759.20 | 752.40 | 752.40 | 752.40 | 2,372,563 |
| 06 Sept 2021 | 746.20 | 759.00 | 743.00 | 756.60 | 756.60 | 1,718,131 |
| 03 Sept 2021 | 739.80 | 745.40 | 735.00 | 743.60 | 743.60 | 1,771,750 |
| 02 Sept 2021 | 745.80 | 748.80 | 742.20 | 743.00 | 743.00 | 7,134,824 |
| 01 Sept 2021 | 746.40 | 749.60 | 743.09 | 747.00 | 747.00 | 2,089,683 |
| 31 Aug 2021 | 743.40 | 748.40 | 739.00 | 742.20 | 742.20 | 8,244,332 |
| 27 Aug 2021 | 740.20 | 745.20 | 739.20 | 742.40 | 742.40 | 3,003,086 |
| 26 Aug 2021 | 743.60 | 745.05 | 739.40 | 742.80 | 742.80 | 2,868,802 |
| 25 Aug 2021 | 736.60 | 744.20 | 735.20 | 741.60 | 741.60 | 3,290,437 |
| 24 Aug 2021 | 734.80 | 737.60 | 729.40 | 737.40 | 737.40 | 2,044,617 |
| 23 Aug 2021 | 736.80 | 739.20 | 732.00 | 733.60 | 733.60 | 1,020,507 |
| 20 Aug 2021 | 730.80 | 737.20 | 727.80 | 735.20 | 735.20 | 1,688,665 |
| 19 Aug 2021 | 724.00 | 729.20 | 713.60 | 729.20 | 729.20 | 1,655,265 |
| 18 Aug 2021 | 725.00 | 727.40 | 720.20 | 725.40 | 725.40 | 1,091,295 |
| 17 Aug 2021 | 716.40 | 724.60 | 712.00 | 724.60 | 724.60 | 2,041,300 |
| 16 Aug 2021 | 714.20 | 726.80 | 714.20 | 717.60 | 717.60 | 1,791,925 |
| 13 Aug 2021 | 713.40 | 722.00 | 712.40 | 722.00 | 722.00 | 2,191,369 |
| 12 Aug 2021 | 717.20 | 719.60 | 713.80 | 716.20 | 716.20 | 2,980,488 |
| 11 Aug 2021 | 715.40 | 722.40 | 713.20 | 717.40 | 717.40 | 2,336,845 |
| 10 Aug 2021 | 717.80 | 724.80 | 714.20 | 715.20 | 715.20 | 2,593,423 |
| 09 Aug 2021 | 718.40 | 723.00 | 715.40 | 718.20 | 718.20 | 1,633,590 |
| 06 Aug 2021 | 726.00 | 726.00 | 716.80 | 719.80 | 719.80 | 2,204,173 |
| 05 Aug 2021 | 715.20 | 725.40 | 713.00 | 725.20 | 725.20 | 2,499,467 |
| 04 Aug 2021 | 714.80 | 719.60 | 710.20 | 715.00 | 715.00 | 1,980,229 |
| 03 Aug 2021 | 712.00 | 722.80 | 706.80 | 713.40 | 713.40 | 2,753,104 |
| 02 Aug 2021 | 702.40 | 716.40 | 700.20 | 713.60 | 713.60 | 3,033,851 |
| 30 Jul 2021 | 686.00 | 703.80 | 685.20 | 701.60 | 701.60 | 2,644,818 |
| 29 Jul 2021 | 708.40 | 709.60 | 686.00 | 692.60 | 692.60 | 5,248,143 |
| 28 Jul 2021 | 698.00 | 704.40 | 697.20 | 697.20 | 697.20 | 2,187,198 |
| 27 Jul 2021 | 698.00 | 703.00 | 696.40 | 700.40 | 700.40 | 1,782,697 |
| 26 Jul 2021 | 701.40 | 708.80 | 700.40 | 700.40 | 700.40 | 1,552,274 |
| 23 Jul 2021 | 705.20 | 708.80 | 701.60 | 704.80 | 704.80 | 2,576,364 |
| 22 Jul 2021 | 689.60 | 701.60 | 688.20 | 701.40 | 701.40 | 2,159,646 |
| 21 Jul 2021 | 687.00 | 693.80 | 683.80 | 688.00 | 688.00 | 1,210,970 |
| 20 Jul 2021 | 690.00 | 693.80 | 679.40 | 683.20 | 683.20 | 2,801,311 |
| 19 Jul 2021 | 694.20 | 697.40 | 685.00 | 689.40 | 689.40 | 2,243,673 |
| 16 Jul 2021 | 698.60 | 703.60 | 695.00 | 698.20 | 698.20 | 2,204,941 |
| 15 Jul 2021 | 697.20 | 707.20 | 693.40 | 693.40 | 693.40 | 1,486,071 |
| 14 Jul 2021 | 703.40 | 705.40 | 693.40 | 700.40 | 700.40 | 2,421,749 |
| 13 Jul 2021 | 7.02 | 7.10 | 6.98 | 7.10 | 7.10 | 1,347,316 |
| 12 Jul 2021 | 693.20 | 704.40 | 688.20 | 703.60 | 703.60 | 1,378,745 |
| 09 Jul 2021 | 691.20 | 694.60 | 688.79 | 693.80 | 693.80 | 2,264,913 |
| 08 Jul 2021 | 696.00 | 696.40 | 686.00 | 690.00 | 690.00 | 2,559,823 |
| 07 Jul 2021 | 693.80 | 700.60 | 689.80 | 698.40 | 698.40 | 1,512,424 |
| 06 Jul 2021 | 684.20 | 692.20 | 683.00 | 690.80 | 690.80 | 1,805,799 |
| 05 Jul 2021 | 686.80 | 689.00 | 683.39 | 686.80 | 686.80 | 2,692,696 |
| 02 Jul 2021 | 683.00 | 689.20 | 681.80 | 686.40 | 686.40 | 1,918,854 |
| 01 Jul 2021 | 687.20 | 688.80 | 678.00 | 683.60 | 683.60 | 2,248,760 |
| 30 Jun 2021 | 687.60 | 693.80 | 682.40 | 684.20 | 684.20 | 3,585,644 |
| 29 Jun 2021 | 690.20 | 696.00 | 687.80 | 689.20 | 689.20 | 2,622,417 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 673.40 | 684.20 | 670.60 | 678.00 | 678.00 | 2,566,892 |
| 18 Jun 2021 | 686.00 | 687.00 | 676.86 | 677.00 | 677.00 | 9,989,335 |
| 17 Jun 2021 | 675.20 | 685.20 | 671.80 | 684.80 | 684.80 | 4,517,531 |
| 16 Jun 2021 | 671.80 | 687.40 | 670.00 | 681.00 | 681.00 | 3,799,886 |
| 15 Jun 2021 | 671.80 | 681.20 | 669.40 | 672.00 | 672.00 | 6,296,529 |
| 14 Jun 2021 | 661.00 | 674.00 | 660.40 | 668.40 | 668.40 | 2,873,224 |
| 11 Jun 2021 | 660.40 | 662.60 | 653.20 | 658.40 | 658.40 | 2,465,062 |
| 10 Jun 2021 | 654.00 | 659.49 | 649.60 | 657.00 | 657.00 | 2,478,936 |
| 09 Jun 2021 | 648.60 | 653.60 | 647.40 | 652.40 | 652.40 | 1,614,320 |
| 08 Jun 2021 | 650.40 | 655.60 | 650.40 | 650.40 | 650.40 | 2,536,759 |
| 07 Jun 2021 | 656.80 | 662.80 | 650.60 | 650.60 | 650.60 | 1,901,251 |
| 04 Jun 2021 | 644.80 | 656.80 | 641.80 | 656.20 | 656.20 | 2,577,996 |
| 03 Jun 2021 | 655.80 | 657.60 | 646.20 | 655.00 | 655.00 | 2,057,914 |
| 02 Jun 2021 | 653.00 | 657.80 | 650.40 | 655.00 | 655.00 | 2,227,839 |
| 01 Jun 2021 | 629.80 | 663.60 | 627.80 | 654.20 | 654.20 | 2,399,563 |
| 28 May 2021 | 668.80 | 670.40 | 651.00 | 656.60 | 656.60 | 2,521,184 |
| 27 May 2021 | 665.40 | 668.40 | 659.20 | 667.00 | 667.00 | 7,175,344 |
| 27 May 2021 | 6.05 Dividend | |||||
| 26 May 2021 | 674.80 | 677.60 | 671.00 | 673.40 | 667.35 | 2,563,607 |
| 25 May 2021 | 671.60 | 676.40 | 669.00 | 673.00 | 666.95 | 3,102,107 |
| 24 May 2021 | 671.00 | 672.40 | 668.44 | 671.20 | 665.17 | 1,889,743 |
| 21 May 2021 | 673.80 | 674.83 | 667.20 | 670.00 | 663.98 | 3,715,620 |
| 20 May 2021 | 660.20 | 675.60 | 658.60 | 673.60 | 667.55 | 3,204,480 |
| 19 May 2021 | 659.40 | 659.40 | 648.60 | 656.40 | 650.50 | 2,874,607 |
| 18 May 2021 | 647.80 | 665.20 | 643.20 | 663.40 | 657.44 | 2,918,415 |
| 17 May 2021 | 648.00 | 650.61 | 637.92 | 643.20 | 637.42 | 3,283,336 |
| 14 May 2021 | 643.00 | 647.40 | 631.80 | 647.40 | 641.58 | 4,369,014 |
| 13 May 2021 | 623.00 | 627.40 | 618.00 | 623.60 | 618.00 | 3,141,518 |
| 12 May 2021 | 622.20 | 631.20 | 622.20 | 625.40 | 619.78 | 3,083,078 |
| 11 May 2021 | 622.00 | 626.20 | 611.60 | 622.40 | 616.81 | 4,048,468 |
| 10 May 2021 | 634.80 | 635.60 | 628.00 | 631.60 | 625.93 | 3,062,162 |
| 07 May 2021 | 632.40 | 636.40 | 629.60 | 635.80 | 630.09 | 2,918,030 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
