The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

635.80+5.80 (+0.92%)

At close: 4:45PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	632.40	636.40	629.60	635.80	635.80	2,918,030
06 May 2021	633.80	634.80	627.40	630.00	630.00	2,726,868
05 May 2021	626.20	636.40	626.20	634.00	634.00	2,068,619
04 May 2021	638.60	641.40	626.00	626.00	626.00	2,891,752
30 Apr 2021	640.80	643.20	636.20	638.00	638.00	2,079,717
29 Apr 2021	638.20	645.00	636.40	640.80	640.80	1,481,356
28 Apr 2021	638.60	641.20	635.40	638.00	638.00	2,104,031
27 Apr 2021	637.40	644.63	635.00	637.00	637.00	2,496,587
26 Apr 2021	644.40	647.40	639.60	643.80	643.80	1,286,875
23 Apr 2021	645.60	648.40	638.80	645.00	645.00	2,525,800
22 Apr 2021	646.60	648.40	641.00	646.40	646.40	3,098,494
21 Apr 2021	641.80	645.20	635.00	643.00	643.00	2,740,957
20 Apr 2021	644.00	647.20	639.20	641.00	641.00	3,069,562
19 Apr 2021	642.60	649.80	641.40	644.00	644.00	2,037,544
16 Apr 2021	644.20	648.20	642.40	644.00	644.00	2,841,459
15 Apr 2021	643.40	650.20	641.40	645.20	645.20	1,985,746
14 Apr 2021	654.40	658.20	640.20	641.80	641.80	2,079,194
13 Apr 2021	6.44	6.55	6.43	6.53	6.53	1,358,781
12 Apr 2021	651.80	652.23	643.40	647.00	647.00	1,646,455
09 Apr 2021	655.60	657.20	646.00	652.20	652.20	2,757,605
08 Apr 2021	640.80	655.00	640.40	655.00	655.00	3,516,184
07 Apr 2021	630.60	633.40	627.20	629.20	629.20	1,582,521
06 Apr 2021	631.20	631.60	621.00	628.00	628.00	2,233,414
01 Apr 2021	615.40	625.80	611.60	625.00	625.00	2,181,658
31 Mar 2021	607.60	613.20	604.40	612.80	612.80	3,251,357
30 Mar 2021	608.20	610.40	603.60	606.20	606.20	2,397,728
29 Mar 2021	609.40	614.40	603.31	606.60	606.60	2,273,684
26 Mar 2021	606.00	612.20	603.20	607.00	607.00	2,855,047
25 Mar 2021	601.00	612.60	598.97	603.80	603.80	3,559,030
24 Mar 2021	599.40	603.40	594.80	601.40	601.40	2,882,067
23 Mar 2021	585.20	599.40	582.80	599.40	599.40	2,777,224
22 Mar 2021	585.40	589.60	581.80	587.60	587.60	4,388,845
19 Mar 2021	574.00	587.20	573.20	586.60	586.60	7,648,492
18 Mar 2021	583.20	587.11	576.40	579.60	579.60	3,103,058
17 Mar 2021	595.00	596.80	577.21	581.20	581.20	4,802,441
16 Mar 2021	593.40	599.80	591.40	596.20	596.20	2,769,535
15 Mar 2021	593.40	598.20	586.26	587.80	587.80	2,707,448
12 Mar 2021	597.20	599.00	590.00	590.80	590.80	2,446,718
11 Mar 2021	590.40	602.80	584.40	599.60	599.60	5,347,739
10 Mar 2021	607.00	607.00	588.20	588.20	588.20	3,345,103
09 Mar 2021	591.80	608.00	590.80	603.00	603.00	3,597,514
08 Mar 2021	590.20	594.40	583.20	591.40	591.40	3,432,767
05 Mar 2021	593.00	598.60	590.40	590.60	590.60	4,339,061
04 Mar 2021	580.20	606.20	580.00	597.00	597.00	7,682,376
03 Mar 2021	583.00	588.20	576.20	579.40	579.40	1,785,149
02 Mar 2021	568.20	574.86	567.80	572.20	572.20	1,966,968
01 Mar 2021	562.80	572.00	561.40	569.00	569.00	3,499,048
26 Feb 2021	564.00	572.00	556.00	558.60	558.60	3,987,581
25 Feb 2021	575.00	579.20	564.60	572.00	572.00	2,197,533
24 Feb 2021	575.00	584.38	572.20	574.00	574.00	2,245,306
23 Feb 2021	579.80	583.00	573.10	579.80	579.80	6,187,876
22 Feb 2021	590.00	593.60	579.20	581.00	581.00	3,449,036
19 Feb 2021	602.40	609.60	595.60	595.60	595.60	2,609,620
18 Feb 2021	594.40	604.80	594.40	604.20	604.20	3,494,177
17 Feb 2021	600.00	601.92	588.20	596.20	596.20	4,117,922
16 Feb 2021	603.60	606.00	599.85	600.00	600.00	2,339,147
15 Feb 2021	594.00	605.60	588.80	603.60	603.60	2,033,916
12 Feb 2021	588.60	590.20	582.60	590.20	590.20	2,930,100
11 Feb 2021	588.20	597.00	587.40	590.00	590.00	2,356,946
10 Feb 2021	591.80	592.20	585.60	588.00	588.00	2,057,874
09 Feb 2021	590.80	592.40	581.40	590.00	590.00	2,101,203
08 Feb 2021	594.20	597.40	591.60	592.40	592.40	4,646,383
05 Feb 2021	595.20	600.80	591.60	591.60	591.60	2,970,998
04 Feb 2021	596.40	598.80	585.60	597.40	597.40	2,937,015
03 Feb 2021	605.60	607.20	593.20	596.80	596.80	1,615,778
02 Feb 2021	607.80	608.00	598.80	605.20	605.20	3,076,780
01 Feb 2021	602.80	613.00	599.20	603.40	603.40	1,962,748
29 Jan 2021	599.20	602.01	589.40	589.80	589.80	2,895,196
28 Jan 2021	613.80	619.60	596.05	600.20	600.20	3,539,718
27 Jan 2021	613.80	620.60	608.79	618.60	618.60	4,121,848
26 Jan 2021	612.20	614.80	608.72	610.40	610.40	4,230,674
25 Jan 2021	620.80	625.00	607.08	610.80	610.80	4,480,895
22 Jan 2021	602.00	610.54	596.73	607.00	607.00	4,823,615
21 Jan 2021	612.00	615.00	589.00	601.20	601.20	7,018,984
20 Jan 2021	562.60	574.00	560.31	573.00	573.00	2,692,069
19 Jan 2021	562.60	564.57	555.20	560.20	560.20	1,829,808
18 Jan 2021	565.00	567.20	560.00	560.00	560.00	1,545,073
15 Jan 2021	560.40	566.40	558.00	565.00	565.00	2,682,675
14 Jan 2021	554.20	566.20	543.20	565.00	565.00	5,631,168
14 Jan 2021	11.32 Dividend
13 Jan 2021	569.00	570.46	562.60	565.60	554.28	2,750,671
12 Jan 2021	581.00	588.00	567.14	567.60	556.24	2,940,397
11 Jan 2021	581.80	592.60	580.20	580.20	568.59	3,465,474
08 Jan 2021	579.60	585.00	572.18	585.00	573.29	2,700,556
07 Jan 2021	581.00	582.40	570.20	575.80	564.28	3,230,007
06 Jan 2021	582.20	585.40	571.40	580.00	568.39	2,659,120
05 Jan 2021	584.60	589.04	579.94	582.40	570.74	2,341,738
04 Jan 2021	588.80	602.60	585.07	588.40	576.62	2,889,420
31 Dec 2020	581.40	589.00	578.20	582.00	570.35	809,802
30 Dec 2020	592.60	599.60	588.60	589.80	578.00	1,212,068
29 Dec 2020	587.80	603.59	584.80	596.80	584.86	1,899,340
24 Dec 2020	585.40	592.75	577.85	584.20	572.51	612,064
23 Dec 2020	590.60	592.60	585.00	586.80	575.06	1,117,094
22 Dec 2020	581.00	592.29	577.40	591.60	579.76	3,657,024
21 Dec 2020	585.00	591.00	573.78	580.20	568.59	2,068,860
18 Dec 2020	586.60	591.20	581.40	587.40	575.64	5,839,855
17 Dec 2020	589.60	592.20	572.80	588.60	576.82	2,774,229
16 Dec 2020	568.60	580.20	568.60	580.20	568.59	5,035,155
15 Dec 2020	584.40	590.00	574.00	575.20	563.69	2,797,409
14 Dec 2020	581.80	588.20	573.60	586.00	574.27	8,510,478
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,129.71+53.54(+0.76%)

FTSE 25022,775.28+283.92(+1.26%)

AIM1,262.60+9.91(+0.79%)

The Sage Group plc (SGE.L)

FTSE 100
7,129.71
+53.54(+0.76%)

FTSE 250
22,775.28
+283.92(+1.26%)

AIM
1,262.60
+9.91(+0.79%)