UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
100.64 +1.14 (+1.15%) GOLD FUTURES
1,767.30 +3.40 (+0.19%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,038.78 +184.89 (+1.10%)
The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:22PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 633.80 | 641.40 | 628.00 | 637.80 | 637.80 | 985,614 |
| 04 Jul 2022 | 635.20 | 643.40 | 632.27 | 633.20 | 633.20 | 749,260 |
| 01 Jul 2022 | 631.80 | 637.80 | 621.40 | 634.20 | 634.20 | 1,316,097 |
| 30 Jun 2022 | 624.60 | 634.80 | 619.00 | 634.80 | 634.80 | 2,573,906 |
| 29 Jun 2022 | 628.60 | 637.80 | 624.00 | 635.00 | 635.00 | 1,199,844 |
| 28 Jun 2022 | 642.40 | 646.40 | 635.20 | 635.20 | 635.20 | 1,813,064 |
| 27 Jun 2022 | 650.80 | 652.00 | 640.60 | 641.60 | 641.60 | 1,462,176 |
| 24 Jun 2022 | 633.80 | 648.00 | 630.20 | 646.40 | 646.40 | 1,901,815 |
| 23 Jun 2022 | 621.00 | 636.20 | 621.00 | 629.60 | 629.60 | 1,543,169 |
| 22 Jun 2022 | 619.40 | 633.60 | 617.40 | 632.20 | 632.20 | 3,603,244 |
| 21 Jun 2022 | 626.60 | 628.60 | 619.80 | 625.80 | 625.80 | 1,448,336 |
| 20 Jun 2022 | 629.60 | 635.60 | 622.40 | 624.60 | 624.60 | 1,779,617 |
| 17 Jun 2022 | 597.00 | 628.80 | 595.80 | 628.80 | 628.80 | 9,374,276 |
| 16 Jun 2022 | 601.20 | 601.20 | 587.20 | 595.60 | 595.60 | 6,031,196 |
| 15 Jun 2022 | 595.00 | 607.80 | 595.00 | 603.40 | 603.40 | 3,626,973 |
| 14 Jun 2022 | 617.20 | 618.20 | 596.60 | 598.40 | 598.40 | 2,995,279 |
| 13 Jun 2022 | 616.00 | 621.40 | 607.38 | 614.20 | 614.20 | 2,297,319 |
| 10 Jun 2022 | 635.40 | 639.47 | 622.40 | 623.60 | 623.60 | 2,000,264 |
| 09 Jun 2022 | 645.60 | 645.80 | 635.60 | 640.00 | 640.00 | 1,569,243 |
| 08 Jun 2022 | 657.80 | 658.63 | 640.60 | 646.40 | 646.40 | 2,658,132 |
| 07 Jun 2022 | 653.40 | 659.00 | 648.60 | 658.60 | 658.60 | 1,638,521 |
| 06 Jun 2022 | 660.00 | 668.80 | 657.60 | 658.40 | 658.40 | 1,553,306 |
| 01 Jun 2022 | 660.60 | 662.00 | 647.40 | 653.60 | 653.60 | 1,939,980 |
| 31 May 2022 | 673.60 | 673.80 | 656.40 | 656.60 | 656.60 | 8,202,178 |
| 30 May 2022 | 678.00 | 682.20 | 671.60 | 676.00 | 676.00 | 2,965,913 |
| 27 May 2022 | 663.40 | 676.80 | 661.00 | 673.00 | 673.00 | 1,848,948 |
| 26 May 2022 | 659.60 | 661.20 | 652.60 | 661.00 | 661.00 | 1,946,324 |
| 26 May 2022 | 6.3 Dividend | |||||
| 25 May 2022 | 670.40 | 670.40 | 658.96 | 666.00 | 659.70 | 1,368,382 |
| 24 May 2022 | 667.40 | 681.16 | 662.80 | 665.40 | 659.11 | 1,813,418 |
| 23 May 2022 | 673.60 | 681.80 | 667.60 | 670.60 | 664.26 | 1,503,987 |
| 20 May 2022 | 660.00 | 672.34 | 659.80 | 667.00 | 660.69 | 2,391,447 |
| 19 May 2022 | 645.80 | 654.20 | 638.60 | 654.20 | 648.01 | 1,944,214 |
| 18 May 2022 | 668.40 | 670.00 | 650.40 | 650.60 | 644.45 | 6,165,927 |
| 17 May 2022 | 676.60 | 678.80 | 657.40 | 666.60 | 660.29 | 2,262,208 |
| 16 May 2022 | 687.40 | 688.60 | 664.40 | 678.00 | 671.59 | 4,481,826 |
| 13 May 2022 | 666.00 | 693.00 | 660.80 | 689.60 | 683.08 | 3,369,944 |
| 12 May 2022 | 660.60 | 668.96 | 648.80 | 664.00 | 657.72 | 2,833,480 |
| 11 May 2022 | 671.60 | 675.40 | 661.60 | 669.40 | 663.07 | 7,334,754 |
| 10 May 2022 | 673.20 | 681.80 | 666.80 | 666.80 | 660.49 | 1,751,192 |
| 09 May 2022 | 688.20 | 694.20 | 666.60 | 669.00 | 662.67 | 4,246,066 |
| 06 May 2022 | 713.00 | 717.00 | 682.20 | 694.60 | 688.03 | 2,851,048 |
| 05 May 2022 | 721.00 | 731.60 | 716.60 | 718.20 | 711.41 | 2,279,362 |
| 04 May 2022 | 719.60 | 723.00 | 708.40 | 712.20 | 705.46 | 2,877,622 |
| 03 May 2022 | 733.20 | 735.20 | 719.93 | 721.00 | 714.18 | 2,687,013 |
| 29 Apr 2022 | 738.40 | 744.40 | 733.20 | 737.40 | 730.42 | 1,842,410 |
| 28 Apr 2022 | 713.80 | 737.60 | 713.80 | 737.60 | 730.62 | 2,582,054 |
| 27 Apr 2022 | 715.80 | 717.20 | 703.60 | 713.00 | 706.26 | 2,381,600 |
| 26 Apr 2022 | 732.00 | 732.00 | 707.60 | 711.00 | 704.27 | 4,226,811 |
| 25 Apr 2022 | 713.80 | 728.20 | 711.00 | 725.80 | 718.93 | 4,164,044 |
| 22 Apr 2022 | 721.00 | 731.80 | 719.00 | 724.60 | 717.75 | 2,225,193 |
| 21 Apr 2022 | 719.60 | 732.80 | 717.00 | 727.20 | 720.32 | 2,240,099 |
| 20 Apr 2022 | 720.40 | 723.60 | 714.00 | 718.00 | 711.21 | 2,620,693 |
| 19 Apr 2022 | 723.40 | 723.40 | 710.20 | 720.20 | 713.39 | 4,253,609 |
| 14 Apr 2022 | 721.00 | 727.00 | 717.20 | 723.40 | 716.56 | 2,450,764 |
| 13 Apr 2022 | 721.00 | 722.40 | 709.00 | 722.40 | 715.57 | 2,074,736 |
| 12 Apr 2022 | 708.20 | 723.00 | 704.20 | 718.20 | 711.41 | 2,353,603 |
| 11 Apr 2022 | 719.00 | 723.20 | 710.40 | 713.20 | 706.45 | 3,496,606 |
| 08 Apr 2022 | 732.60 | 732.60 | 720.00 | 725.80 | 718.93 | 2,092,730 |
| 07 Apr 2022 | 729.40 | 730.40 | 716.80 | 728.40 | 721.51 | 4,876,995 |
| 06 Apr 2022 | 730.20 | 732.20 | 722.20 | 728.40 | 721.51 | 3,118,074 |
| 05 Apr 2022 | 734.20 | 739.80 | 728.60 | 732.20 | 725.27 | 5,746,200 |
| 04 Apr 2022 | 719.80 | 733.20 | 716.20 | 733.00 | 726.07 | 1,792,278 |
| 01 Apr 2022 | 703.00 | 717.80 | 698.80 | 717.80 | 711.01 | 2,843,650 |
| 31 Mar 2022 | 707.60 | 716.20 | 700.80 | 701.20 | 694.57 | 3,905,086 |
| 30 Mar 2022 | 706.80 | 708.40 | 698.20 | 699.60 | 692.98 | 6,566,922 |
| 29 Mar 2022 | 697.20 | 717.40 | 693.19 | 704.00 | 697.34 | 1,708,861 |
| 28 Mar 2022 | 689.40 | 694.40 | 684.60 | 689.80 | 683.27 | 1,418,257 |
| 25 Mar 2022 | 685.80 | 704.40 | 682.60 | 690.00 | 683.47 | 1,768,089 |
| 24 Mar 2022 | 687.00 | 693.34 | 683.80 | 686.40 | 679.91 | 2,519,262 |
| 23 Mar 2022 | 696.80 | 701.40 | 684.20 | 690.00 | 683.47 | 3,259,770 |
| 22 Mar 2022 | 692.80 | 693.40 | 675.60 | 690.80 | 684.27 | 4,531,420 |
| 21 Mar 2022 | 704.00 | 708.00 | 692.60 | 692.80 | 686.25 | 5,313,125 |
| 18 Mar 2022 | 696.60 | 707.00 | 687.00 | 707.00 | 700.31 | 4,323,252 |
| 17 Mar 2022 | 689.60 | 694.80 | 684.40 | 694.20 | 687.63 | 1,636,953 |
| 16 Mar 2022 | 680.00 | 691.00 | 673.40 | 686.80 | 680.30 | 2,478,278 |
| 15 Mar 2022 | 671.00 | 674.00 | 663.20 | 672.00 | 665.64 | 1,854,183 |
| 14 Mar 2022 | 665.00 | 676.20 | 660.80 | 673.00 | 666.63 | 1,139,212 |
| 11 Mar 2022 | 655.60 | 672.60 | 648.00 | 663.00 | 656.73 | 2,118,033 |
| 10 Mar 2022 | 665.60 | 667.00 | 648.40 | 653.40 | 647.22 | 1,890,096 |
| 09 Mar 2022 | 639.60 | 663.80 | 639.60 | 663.80 | 657.52 | 2,907,154 |
| 08 Mar 2022 | 653.20 | 661.40 | 637.00 | 637.60 | 631.57 | 3,121,974 |
| 07 Mar 2022 | 639.00 | 666.80 | 633.60 | 660.60 | 654.35 | 3,806,282 |
| 04 Mar 2022 | 673.40 | 685.80 | 658.40 | 658.40 | 652.17 | 2,844,684 |
| 03 Mar 2022 | 707.60 | 713.20 | 680.60 | 680.60 | 674.16 | 4,433,012 |
| 02 Mar 2022 | 705.40 | 721.20 | 703.00 | 712.00 | 705.26 | 3,443,928 |
| 01 Mar 2022 | 702.40 | 721.80 | 698.60 | 716.40 | 709.62 | 5,487,670 |
| 28 Feb 2022 | 681.20 | 702.80 | 681.20 | 702.80 | 696.15 | 8,092,995 |
| 25 Feb 2022 | 686.60 | 690.40 | 678.40 | 688.20 | 681.69 | 4,081,787 |
| 24 Feb 2022 | 662.00 | 679.20 | 656.20 | 675.80 | 669.41 | 4,952,128 |
| 23 Feb 2022 | 683.60 | 684.60 | 677.60 | 677.60 | 671.19 | 2,134,054 |
| 22 Feb 2022 | 665.60 | 693.40 | 665.60 | 684.00 | 677.53 | 1,957,593 |
| 21 Feb 2022 | 669.60 | 684.80 | 666.80 | 679.20 | 672.78 | 3,900,978 |
| 18 Feb 2022 | 682.00 | 685.60 | 668.60 | 668.60 | 662.28 | 3,180,368 |
| 17 Feb 2022 | 688.20 | 692.40 | 680.60 | 685.20 | 678.72 | 1,537,724 |
| 16 Feb 2022 | 682.80 | 688.00 | 677.80 | 688.00 | 681.49 | 5,058,716 |
| 15 Feb 2022 | 683.40 | 688.80 | 679.80 | 683.60 | 677.13 | 2,456,463 |
| 14 Feb 2022 | 675.80 | 682.40 | 666.47 | 682.40 | 675.94 | 3,187,047 |
| 11 Feb 2022 | 683.60 | 691.20 | 681.20 | 685.40 | 678.92 | 3,332,814 |
| 10 Feb 2022 | 702.20 | 702.20 | 683.20 | 690.60 | 684.07 | 1,902,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
