UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 May 2021643.00647.40631.80647.40647.403,866,057
13 May 2021623.00627.40618.00623.60623.603,141,518
12 May 2021622.20631.20622.20625.40625.403,083,078
11 May 2021622.00626.20611.60622.40622.404,048,468
10 May 2021634.80635.60628.00631.60631.603,062,162
07 May 2021632.40636.40629.60635.80635.802,918,030
06 May 2021633.80634.80627.40630.00630.002,726,868
05 May 2021626.20636.40626.20634.00634.002,068,619
04 May 2021638.60641.40626.00626.00626.002,891,752
30 Apr 2021640.80643.20636.20638.00638.002,079,717
29 Apr 2021638.20645.00636.40640.80640.801,481,356
28 Apr 2021638.60641.20635.40638.00638.002,104,031
27 Apr 2021637.40644.63635.00637.00637.002,496,587
26 Apr 2021644.40647.40639.60643.80643.801,286,875
23 Apr 2021645.60648.40638.80645.00645.002,525,800
22 Apr 2021646.60648.40641.00646.40646.403,098,494
21 Apr 2021641.80645.20635.00643.00643.002,740,957
20 Apr 2021644.00647.20639.20641.00641.003,069,562
19 Apr 2021642.60649.80641.40644.00644.002,037,544
16 Apr 2021644.20648.20642.40644.00644.002,841,459
15 Apr 2021643.40650.20641.40645.20645.201,985,746
14 Apr 2021654.40658.20640.20641.80641.802,079,194
13 Apr 20216.446.556.436.536.531,358,781
12 Apr 2021651.80652.23643.40647.00647.001,646,455
09 Apr 2021655.60657.20646.00652.20652.202,757,605
08 Apr 2021640.80655.00640.40655.00655.003,516,184
07 Apr 2021630.60633.40627.20629.20629.201,582,521
06 Apr 2021631.20631.60621.00628.00628.002,233,414
01 Apr 2021615.40625.80611.60625.00625.002,181,658
31 Mar 2021607.60613.20604.40612.80612.803,251,357
30 Mar 2021608.20610.40603.60606.20606.202,397,728
29 Mar 2021609.40614.40603.31606.60606.602,273,684
26 Mar 2021606.00612.20603.20607.00607.002,855,047
25 Mar 2021601.00612.60598.97603.80603.803,559,030
24 Mar 2021599.40603.40594.80601.40601.402,882,067
23 Mar 2021585.20599.40582.80599.40599.402,777,224
22 Mar 2021585.40589.60581.80587.60587.604,388,845
19 Mar 2021574.00587.20573.20586.60586.607,648,492
18 Mar 2021583.20587.11576.40579.60579.603,103,058
17 Mar 2021595.00596.80577.21581.20581.204,802,441
16 Mar 2021593.40599.80591.40596.20596.202,769,535
15 Mar 2021593.40598.20586.26587.80587.802,707,448
12 Mar 2021597.20599.00590.00590.80590.802,446,718
11 Mar 2021590.40602.80584.40599.60599.605,347,739
10 Mar 2021607.00607.00588.20588.20588.203,345,103
09 Mar 2021591.80608.00590.80603.00603.003,597,514
08 Mar 2021590.20594.40583.20591.40591.403,432,767
05 Mar 2021593.00598.60590.40590.60590.604,339,061
04 Mar 2021580.20606.20580.00597.00597.007,682,376
03 Mar 2021583.00588.20576.20579.40579.401,785,149
02 Mar 2021568.20574.86567.80572.20572.201,966,968
01 Mar 2021562.80572.00561.40569.00569.003,499,048
26 Feb 2021564.00572.00556.00558.60558.603,987,581
25 Feb 2021575.00579.20564.60572.00572.002,197,533
24 Feb 2021575.00584.38572.20574.00574.002,245,306
23 Feb 2021579.80583.00573.10579.80579.806,187,876
22 Feb 2021590.00593.60579.20581.00581.003,449,036
19 Feb 2021602.40609.60595.60595.60595.602,609,620
18 Feb 2021594.40604.80594.40604.20604.203,494,177
17 Feb 2021600.00601.92588.20596.20596.204,117,922
16 Feb 2021603.60606.00599.85600.00600.002,339,147
15 Feb 2021594.00605.60588.80603.60603.602,033,916
12 Feb 2021588.60590.20582.60590.20590.202,930,100
11 Feb 2021588.20597.00587.40590.00590.002,356,946
10 Feb 2021591.80592.20585.60588.00588.002,057,874
09 Feb 2021590.80592.40581.40590.00590.002,101,203
08 Feb 2021594.20597.40591.60592.40592.404,646,383
05 Feb 2021595.20600.80591.60591.60591.602,970,998
04 Feb 2021596.40598.80585.60597.40597.402,937,015
03 Feb 2021605.60607.20593.20596.80596.801,615,778
02 Feb 2021607.80608.00598.80605.20605.203,076,780
01 Feb 2021602.80613.00599.20603.40603.401,962,748
29 Jan 2021599.20602.01589.40589.80589.802,895,196
28 Jan 2021613.80619.60596.05600.20600.203,539,718
27 Jan 2021613.80620.60608.79618.60618.604,121,848
26 Jan 2021612.20614.80608.72610.40610.404,230,674
25 Jan 2021620.80625.00607.08610.80610.804,480,895
22 Jan 2021602.00610.54596.73607.00607.004,823,615
21 Jan 2021612.00615.00589.00601.20601.207,018,984
20 Jan 2021562.60574.00560.31573.00573.002,692,069
19 Jan 2021562.60564.57555.20560.20560.201,829,808
18 Jan 2021565.00567.20560.00560.00560.001,545,073
15 Jan 2021560.40566.40558.00565.00565.002,682,675
14 Jan 2021554.20566.20543.20565.00565.005,631,168
14 Jan 202111.32 Dividend
13 Jan 2021569.00570.46562.60565.60554.282,750,671
12 Jan 2021581.00588.00567.14567.60556.242,940,397
11 Jan 2021581.80592.60580.20580.20568.593,465,474
08 Jan 2021579.60585.00572.18585.00573.292,700,556
07 Jan 2021581.00582.40570.20575.80564.283,230,007
06 Jan 2021582.20585.40571.40580.00568.392,659,120
05 Jan 2021584.60589.04579.94582.40570.742,341,738
04 Jan 2021588.80602.60585.07588.40576.622,889,420
31 Dec 2020581.40589.00578.20582.00570.35809,802
30 Dec 2020592.60599.60588.60589.80578.001,212,068
29 Dec 2020587.80603.59584.80596.80584.861,899,340
24 Dec 2020585.40592.75577.85584.20572.51612,064
23 Dec 2020590.60592.60585.00586.80575.061,117,094
22 Dec 2020581.00592.29577.40591.60579.763,657,024
21 Dec 2020585.00591.00573.78580.20568.592,068,860
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...