The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:00PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 770.20 | 781.40 | 769.52 | 775.00 | 775.00 | 3,049,767 |
| 30 Mar 2023 | 752.80 | 768.20 | 749.80 | 768.20 | 768.20 | 3,555,394 |
| 29 Mar 2023 | 747.20 | 749.60 | 742.20 | 748.60 | 748.60 | 2,069,126 |
| 28 Mar 2023 | 751.80 | 753.00 | 744.80 | 744.80 | 744.80 | 2,451,091 |
| 27 Mar 2023 | 752.00 | 755.40 | 748.00 | 749.80 | 749.80 | 2,836,479 |
| 24 Mar 2023 | 744.80 | 751.20 | 743.20 | 750.20 | 750.20 | 3,163,463 |
| 23 Mar 2023 | 743.60 | 749.00 | 739.20 | 749.00 | 749.00 | 2,472,910 |
| 22 Mar 2023 | 740.80 | 743.60 | 733.60 | 743.60 | 743.60 | 1,607,566 |
| 21 Mar 2023 | 733.40 | 744.00 | 726.60 | 744.00 | 744.00 | 2,213,429 |
| 20 Mar 2023 | 728.20 | 738.80 | 725.40 | 732.20 | 732.20 | 2,465,986 |
| 17 Mar 2023 | 747.80 | 753.20 | 732.20 | 733.60 | 733.60 | 7,243,482 |
| 16 Mar 2023 | 748.60 | 755.00 | 741.20 | 753.20 | 753.20 | 4,219,793 |
| 15 Mar 2023 | 750.80 | 753.00 | 739.20 | 742.80 | 742.80 | 2,426,329 |
| 14 Mar 2023 | 749.00 | 755.60 | 745.80 | 753.20 | 753.20 | 3,190,848 |
| 13 Mar 2023 | 764.40 | 765.80 | 741.80 | 747.80 | 747.80 | 6,070,124 |
| 10 Mar 2023 | 767.80 | 767.80 | 753.60 | 761.40 | 761.40 | 3,787,481 |
| 09 Mar 2023 | 758.00 | 771.80 | 753.40 | 770.20 | 770.20 | 3,225,712 |
| 08 Mar 2023 | 758.20 | 760.60 | 752.60 | 760.40 | 760.40 | 2,993,745 |
| 07 Mar 2023 | 758.40 | 764.40 | 754.20 | 760.20 | 760.20 | 1,294,259 |
| 06 Mar 2023 | 765.80 | 765.80 | 752.40 | 762.40 | 762.40 | 4,758,111 |
| 03 Mar 2023 | 752.40 | 766.60 | 748.20 | 762.00 | 762.00 | 3,856,222 |
| 02 Mar 2023 | 742.40 | 752.60 | 739.60 | 750.40 | 750.40 | 1,226,170 |
| 01 Mar 2023 | 748.00 | 755.60 | 744.00 | 751.60 | 751.60 | 8,091,733 |
| 28 Feb 2023 | 752.00 | 755.80 | 744.40 | 748.60 | 748.60 | 3,524,870 |
| 27 Feb 2023 | 754.40 | 757.40 | 750.40 | 755.20 | 755.20 | 1,727,109 |
| 24 Feb 2023 | 750.60 | 756.60 | 747.20 | 750.40 | 750.40 | 5,688,161 |
| 23 Feb 2023 | 756.00 | 756.60 | 749.20 | 749.20 | 749.20 | 2,091,194 |
| 22 Feb 2023 | 751.20 | 755.00 | 744.20 | 753.40 | 753.40 | 980,734 |
| 21 Feb 2023 | 757.80 | 759.20 | 750.89 | 753.00 | 753.00 | 5,500,315 |
| 20 Feb 2023 | 763.20 | 767.40 | 760.80 | 763.40 | 763.40 | 2,625,956 |
| 17 Feb 2023 | 763.80 | 766.20 | 755.80 | 761.40 | 761.40 | 1,476,686 |
| 16 Feb 2023 | 768.80 | 778.20 | 762.80 | 768.80 | 768.80 | 1,292,059 |
| 15 Feb 2023 | 763.00 | 777.80 | 761.00 | 773.40 | 773.40 | 2,965,723 |
| 14 Feb 2023 | 764.80 | 772.20 | 761.00 | 761.00 | 761.00 | 1,702,245 |
| 13 Feb 2023 | 750.80 | 767.00 | 749.40 | 763.80 | 763.80 | 1,226,532 |
| 10 Feb 2023 | 773.40 | 774.20 | 750.60 | 750.80 | 750.80 | 2,681,088 |
| 09 Feb 2023 | 780.20 | 788.40 | 774.20 | 774.60 | 774.60 | 3,468,474 |
| 08 Feb 2023 | 783.20 | 788.40 | 777.40 | 778.40 | 778.40 | 4,899,309 |
| 07 Feb 2023 | 784.20 | 792.00 | 778.40 | 780.40 | 780.40 | 1,779,832 |
| 06 Feb 2023 | 801.40 | 805.00 | 790.80 | 794.60 | 794.60 | 1,819,893 |
| 03 Feb 2023 | 798.40 | 810.00 | 796.60 | 806.80 | 806.80 | 4,505,111 |
| 02 Feb 2023 | 783.00 | 804.20 | 780.80 | 800.40 | 800.40 | 2,138,536 |
| 01 Feb 2023 | 778.60 | 785.00 | 776.00 | 779.00 | 779.00 | 1,404,704 |
| 31 Jan 2023 | 769.40 | 777.00 | 766.60 | 776.80 | 776.80 | 2,628,807 |
| 30 Jan 2023 | 760.00 | 774.60 | 756.80 | 773.80 | 773.80 | 3,270,528 |
| 27 Jan 2023 | 760.80 | 765.00 | 755.20 | 763.60 | 763.60 | 885,584 |
| 26 Jan 2023 | 762.20 | 762.80 | 753.80 | 758.80 | 758.80 | 1,710,135 |
| 25 Jan 2023 | 766.00 | 771.30 | 754.40 | 759.20 | 759.20 | 6,365,158 |
| 24 Jan 2023 | 767.20 | 767.20 | 756.00 | 763.20 | 763.20 | 2,627,087 |
| 23 Jan 2023 | 763.60 | 772.20 | 759.34 | 766.60 | 766.60 | 1,662,141 |
| 20 Jan 2023 | 751.00 | 765.80 | 749.60 | 760.40 | 760.40 | 1,896,769 |
| 19 Jan 2023 | 790.40 | 793.00 | 753.20 | 753.20 | 753.20 | 2,945,045 |
| 18 Jan 2023 | 760.40 | 778.75 | 755.40 | 775.80 | 775.80 | 2,875,761 |
| 17 Jan 2023 | 770.00 | 770.00 | 758.05 | 760.40 | 760.40 | 2,849,799 |
| 16 Jan 2023 | 782.40 | 783.20 | 766.40 | 771.80 | 771.80 | 3,104,805 |
| 13 Jan 2023 | 770.00 | 774.80 | 767.80 | 774.80 | 774.80 | 2,996,800 |
| 12 Jan 2023 | 770.00 | 776.60 | 765.80 | 767.60 | 767.60 | 2,915,703 |
| 12 Jan 2023 | 12.1 Dividend | |||||
| 11 Jan 2023 | 790.20 | 790.20 | 780.80 | 783.00 | 770.90 | 2,277,089 |
| 10 Jan 2023 | 773.40 | 790.40 | 771.60 | 777.60 | 765.58 | 3,141,896 |
| 09 Jan 2023 | 770.20 | 778.60 | 768.60 | 777.80 | 765.78 | 2,092,099 |
| 06 Jan 2023 | 755.80 | 768.40 | 753.20 | 768.40 | 756.53 | 1,534,620 |
| 05 Jan 2023 | 751.80 | 762.40 | 748.40 | 754.20 | 742.55 | 1,871,310 |
| 04 Jan 2023 | 747.00 | 754.60 | 745.00 | 754.40 | 742.74 | 2,581,990 |
| 03 Jan 2023 | 747.00 | 753.80 | 741.20 | 743.60 | 732.11 | 3,101,654 |
| 30 Dec 2022 | 752.80 | 752.80 | 741.40 | 745.60 | 734.08 | 1,196,234 |
| 29 Dec 2022 | 745.80 | 753.00 | 741.80 | 751.20 | 739.59 | 998,882 |
| 28 Dec 2022 | 748.20 | 751.80 | 744.20 | 745.80 | 734.27 | 1,245,701 |
| 23 Dec 2022 | 747.40 | 750.80 | 745.20 | 745.80 | 734.27 | 543,286 |
| 22 Dec 2022 | 763.20 | 763.40 | 746.80 | 747.40 | 735.85 | 1,121,700 |
| 21 Dec 2022 | 756.60 | 760.80 | 749.80 | 760.80 | 749.04 | 1,297,653 |
| 20 Dec 2022 | 754.80 | 757.40 | 740.60 | 749.60 | 738.02 | 3,753,450 |
| 19 Dec 2022 | 772.80 | 778.40 | 770.00 | 771.20 | 759.28 | 1,487,299 |
| 16 Dec 2022 | 781.40 | 784.00 | 766.20 | 770.80 | 758.89 | 4,190,023 |
| 15 Dec 2022 | 790.40 | 795.20 | 780.80 | 780.80 | 768.73 | 1,224,635 |
| 14 Dec 2022 | 793.20 | 796.76 | 789.00 | 793.80 | 781.53 | 1,591,189 |
| 13 Dec 2022 | 783.20 | 805.00 | 778.04 | 793.40 | 781.14 | 5,069,705 |
| 12 Dec 2022 | 777.40 | 786.20 | 774.66 | 784.40 | 772.28 | 1,656,123 |
| 09 Dec 2022 | 784.40 | 785.00 | 774.80 | 778.80 | 766.76 | 1,868,217 |
| 08 Dec 2022 | 794.00 | 800.00 | 776.80 | 782.20 | 770.11 | 1,906,407 |
| 07 Dec 2022 | 785.20 | 795.20 | 783.98 | 795.20 | 782.91 | 2,104,836 |
| 06 Dec 2022 | 786.80 | 794.00 | 784.20 | 785.00 | 772.87 | 1,745,339 |
| 05 Dec 2022 | 799.40 | 800.40 | 788.40 | 789.80 | 777.59 | 2,147,636 |
| 02 Dec 2022 | 811.00 | 813.40 | 796.60 | 801.80 | 789.41 | 3,899,115 |
| 01 Dec 2022 | 808.00 | 812.20 | 800.60 | 811.60 | 799.06 | 1,524,486 |
| 30 Nov 2022 | 790.80 | 799.80 | 786.60 | 796.60 | 784.29 | 6,881,791 |
| 29 Nov 2022 | 809.80 | 811.80 | 786.00 | 786.00 | 773.85 | 3,281,867 |
| 28 Nov 2022 | 811.00 | 819.00 | 806.80 | 816.00 | 803.39 | 1,303,713 |
| 25 Nov 2022 | 810.20 | 815.80 | 807.20 | 812.60 | 800.04 | 1,572,532 |
| 24 Nov 2022 | 818.00 | 823.00 | 813.40 | 813.40 | 800.83 | 1,928,010 |
| 23 Nov 2022 | 808.60 | 818.20 | 802.20 | 817.20 | 804.57 | 3,227,878 |
| 22 Nov 2022 | 804.60 | 808.42 | 798.80 | 808.40 | 795.91 | 2,574,785 |
| 21 Nov 2022 | 796.80 | 815.00 | 795.63 | 808.20 | 795.71 | 2,823,816 |
| 18 Nov 2022 | 792.40 | 803.00 | 784.00 | 800.20 | 787.83 | 2,776,410 |
| 17 Nov 2022 | 803.80 | 809.80 | 787.40 | 796.40 | 784.09 | 2,644,631 |
| 16 Nov 2022 | 750.00 | 814.00 | 750.00 | 811.20 | 798.66 | 9,583,129 |
| 15 Nov 2022 | 754.80 | 759.00 | 748.40 | 755.80 | 744.12 | 2,298,540 |
| 14 Nov 2022 | 758.20 | 762.60 | 750.00 | 750.00 | 738.41 | 4,000,210 |
| 11 Nov 2022 | 763.80 | 763.80 | 745.60 | 756.00 | 744.32 | 2,916,703 |
| 10 Nov 2022 | 732.20 | 765.40 | 727.40 | 759.40 | 747.66 | 2,016,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
