UK Markets open in 52 mins
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
19,188.52 -252.66 (-1.30%) CRUDE OIL
74.30 +0.05 (+0.07%) GOLD FUTURES
1,783.70 +1.30 (+0.07%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
13,977.60 -111.84 (-0.79%)
The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | - | - | - | - | - | - |
| 06 Dec 2022 | 786.80 | 794.00 | 784.20 | 785.00 | 785.00 | 1,745,339 |
| 05 Dec 2022 | 799.40 | 800.40 | 788.40 | 789.80 | 789.80 | 2,147,636 |
| 02 Dec 2022 | 811.00 | 813.40 | 796.60 | 801.80 | 801.80 | 3,899,115 |
| 01 Dec 2022 | 808.00 | 812.20 | 800.60 | 811.60 | 811.60 | 1,524,486 |
| 30 Nov 2022 | 790.80 | 799.80 | 786.60 | 796.60 | 796.60 | 6,881,791 |
| 29 Nov 2022 | 809.80 | 811.80 | 786.00 | 786.00 | 786.00 | 3,281,867 |
| 28 Nov 2022 | 811.00 | 819.00 | 806.80 | 816.00 | 816.00 | 1,303,713 |
| 25 Nov 2022 | 810.20 | 815.80 | 807.20 | 812.60 | 812.60 | 1,572,532 |
| 24 Nov 2022 | 818.00 | 823.00 | 813.40 | 813.40 | 813.40 | 1,928,010 |
| 23 Nov 2022 | 808.60 | 818.20 | 802.20 | 817.20 | 817.20 | 3,227,878 |
| 22 Nov 2022 | 804.60 | 808.42 | 798.80 | 808.40 | 808.40 | 2,574,785 |
| 21 Nov 2022 | 796.80 | 815.00 | 795.63 | 808.20 | 808.20 | 2,823,816 |
| 18 Nov 2022 | 792.40 | 803.00 | 784.00 | 800.20 | 800.20 | 2,776,410 |
| 17 Nov 2022 | 803.80 | 809.80 | 787.40 | 796.40 | 796.40 | 2,644,631 |
| 16 Nov 2022 | 750.00 | 814.00 | 750.00 | 811.20 | 811.20 | 9,583,129 |
| 15 Nov 2022 | 754.80 | 759.00 | 748.40 | 755.80 | 755.80 | 2,298,540 |
| 14 Nov 2022 | 758.20 | 762.60 | 750.00 | 750.00 | 750.00 | 4,000,210 |
| 11 Nov 2022 | 763.80 | 763.80 | 745.60 | 756.00 | 756.00 | 2,916,703 |
| 10 Nov 2022 | 732.20 | 765.40 | 727.40 | 759.40 | 759.40 | 2,016,374 |
| 09 Nov 2022 | 720.00 | 735.00 | 720.00 | 735.00 | 735.00 | 3,098,573 |
| 08 Nov 2022 | 710.00 | 729.20 | 709.40 | 725.60 | 725.60 | 3,721,714 |
| 07 Nov 2022 | 717.40 | 720.00 | 704.60 | 714.40 | 714.40 | 1,763,411 |
| 04 Nov 2022 | 713.20 | 722.00 | 709.20 | 719.20 | 719.20 | 1,911,747 |
| 03 Nov 2022 | 718.00 | 719.20 | 707.80 | 713.40 | 713.40 | 2,058,482 |
| 02 Nov 2022 | 727.20 | 727.40 | 717.00 | 721.80 | 721.80 | 2,822,399 |
| 01 Nov 2022 | 732.40 | 739.00 | 721.60 | 723.40 | 723.40 | 1,890,312 |
| 31 Oct 2022 | 734.20 | 734.20 | 721.00 | 726.80 | 726.80 | 2,548,470 |
| 28 Oct 2022 | 727.80 | 731.80 | 724.40 | 731.60 | 731.60 | 1,000,442 |
| 27 Oct 2022 | 739.20 | 741.80 | 727.40 | 733.00 | 733.00 | 1,276,991 |
| 26 Oct 2022 | 736.40 | 747.80 | 732.80 | 742.40 | 742.40 | 1,725,090 |
| 25 Oct 2022 | 720.20 | 746.20 | 713.40 | 746.20 | 746.20 | 2,262,743 |
| 24 Oct 2022 | 712.20 | 722.20 | 710.00 | 716.80 | 716.80 | 1,034,984 |
| 21 Oct 2022 | 704.60 | 708.80 | 693.80 | 707.60 | 707.60 | 3,333,086 |
| 20 Oct 2022 | 698.80 | 709.20 | 692.60 | 707.20 | 707.20 | 2,433,835 |
| 19 Oct 2022 | 708.00 | 708.00 | 697.00 | 701.40 | 701.40 | 1,932,334 |
| 18 Oct 2022 | 708.40 | 714.20 | 704.60 | 705.20 | 705.20 | 2,782,712 |
| 17 Oct 2022 | 687.20 | 705.80 | 677.40 | 700.20 | 700.20 | 2,190,907 |
| 14 Oct 2022 | 681.00 | 697.40 | 681.00 | 685.80 | 685.80 | 2,661,143 |
| 13 Oct 2022 | 682.20 | 687.40 | 665.60 | 684.40 | 684.40 | 2,181,795 |
| 12 Oct 2022 | 695.40 | 695.40 | 677.60 | 679.80 | 679.80 | 2,873,697 |
| 11 Oct 2022 | 698.00 | 698.01 | 684.40 | 686.40 | 686.40 | 1,817,854 |
| 10 Oct 2022 | 690.40 | 700.40 | 687.28 | 694.80 | 694.80 | 2,197,896 |
| 07 Oct 2022 | 717.60 | 721.00 | 696.60 | 696.80 | 696.80 | 2,578,156 |
| 06 Oct 2022 | 719.20 | 724.00 | 715.20 | 720.00 | 720.00 | 1,935,900 |
| 05 Oct 2022 | 717.20 | 721.80 | 709.60 | 715.40 | 715.40 | 1,486,942 |
| 04 Oct 2022 | 704.20 | 718.80 | 694.60 | 718.20 | 718.20 | 6,100,044 |
| 03 Oct 2022 | 690.40 | 700.20 | 681.20 | 696.60 | 696.60 | 1,928,631 |
| 30 Sept 2022 | 693.40 | 703.00 | 685.60 | 697.20 | 697.20 | 3,095,121 |
| 29 Sept 2022 | 697.60 | 698.20 | 685.20 | 692.80 | 692.80 | 2,492,547 |
| 28 Sept 2022 | 693.40 | 704.00 | 685.20 | 701.20 | 701.20 | 2,576,642 |
| 27 Sept 2022 | 715.00 | 718.00 | 697.80 | 697.80 | 697.80 | 4,990,683 |
| 26 Sept 2022 | 693.60 | 716.60 | 688.40 | 713.20 | 713.20 | 3,226,318 |
| 23 Sept 2022 | 705.80 | 710.80 | 688.40 | 690.00 | 690.00 | 1,991,434 |
| 22 Sept 2022 | 721.80 | 723.70 | 704.60 | 706.40 | 706.40 | 1,704,242 |
| 21 Sept 2022 | 709.80 | 732.60 | 709.80 | 730.00 | 730.00 | 2,404,737 |
| 20 Sept 2022 | 720.00 | 723.00 | 708.60 | 714.00 | 714.00 | 1,928,106 |
| 16 Sept 2022 | 713.60 | 724.00 | 710.80 | 718.40 | 718.40 | 4,337,185 |
| 15 Sept 2022 | 724.40 | 728.40 | 714.00 | 718.00 | 718.00 | 2,589,401 |
| 14 Sept 2022 | 736.20 | 736.80 | 718.00 | 722.60 | 722.60 | 1,883,783 |
| 13 Sept 2022 | 754.80 | 762.20 | 739.33 | 739.40 | 739.40 | 2,539,911 |
| 12 Sept 2022 | 748.00 | 759.20 | 746.60 | 754.40 | 754.40 | 1,918,195 |
| 09 Sept 2022 | 740.20 | 751.20 | 738.46 | 747.40 | 747.40 | 2,318,328 |
| 08 Sept 2022 | 726.20 | 738.60 | 722.00 | 735.00 | 735.00 | 2,283,412 |
| 07 Sept 2022 | 714.60 | 729.00 | 713.60 | 722.20 | 722.20 | 1,922,398 |
| 06 Sept 2022 | 702.60 | 718.60 | 702.60 | 717.80 | 717.80 | 1,895,236 |
| 05 Sept 2022 | 702.20 | 705.80 | 691.80 | 702.60 | 702.60 | 2,416,862 |
| 02 Sept 2022 | 701.20 | 708.80 | 694.00 | 708.80 | 708.80 | 7,841,034 |
| 01 Sept 2022 | 708.40 | 711.20 | 694.00 | 698.20 | 698.20 | 2,475,874 |
| 31 Aug 2022 | 725.00 | 726.00 | 711.00 | 715.20 | 715.20 | 7,033,691 |
| 30 Aug 2022 | 717.00 | 731.76 | 716.80 | 719.40 | 719.40 | 2,166,008 |
| 26 Aug 2022 | 729.40 | 735.00 | 725.60 | 725.60 | 725.60 | 1,483,819 |
| 25 Aug 2022 | 724.80 | 726.00 | 717.16 | 726.00 | 726.00 | 1,640,796 |
| 24 Aug 2022 | 709.20 | 721.20 | 701.20 | 721.20 | 721.20 | 2,093,788 |
| 23 Aug 2022 | 736.20 | 736.80 | 712.40 | 712.60 | 712.60 | 2,251,891 |
| 22 Aug 2022 | 741.60 | 743.40 | 735.00 | 736.80 | 736.80 | 3,750,626 |
| 19 Aug 2022 | - | - | - | - | - | - |
| 18 Aug 2022 | 738.40 | 741.20 | 732.60 | 741.20 | 741.20 | 2,256,534 |
| 17 Aug 2022 | 738.80 | 741.80 | 733.40 | 736.80 | 736.80 | 1,024,408 |
| 16 Aug 2022 | 745.80 | 746.55 | 732.80 | 738.20 | 738.20 | 1,647,468 |
| 15 Aug 2022 | 742.80 | 744.60 | 735.00 | 743.80 | 743.80 | 1,324,832 |
| 12 Aug 2022 | 737.80 | 742.20 | 733.80 | 736.60 | 736.60 | 1,251,625 |
| 11 Aug 2022 | 742.80 | 752.40 | 740.20 | 742.60 | 742.60 | 1,111,179 |
| 10 Aug 2022 | 727.20 | 741.40 | 720.80 | 741.40 | 741.40 | 4,051,743 |
| 09 Aug 2022 | 739.80 | 741.80 | 722.60 | 726.20 | 726.20 | 1,596,616 |
| 08 Aug 2022 | 736.20 | 745.80 | 735.33 | 736.40 | 736.40 | 1,169,372 |
| 05 Aug 2022 | 745.80 | 748.00 | 731.80 | 733.20 | 733.20 | 1,171,419 |
| 04 Aug 2022 | 743.80 | 745.60 | 734.60 | 744.60 | 744.60 | 2,304,121 |
| 03 Aug 2022 | 706.40 | 731.40 | 700.60 | 728.80 | 728.80 | 7,886,431 |
| 02 Aug 2022 | 714.00 | 722.20 | 700.60 | 707.60 | 707.60 | 3,205,889 |
| 01 Aug 2022 | 702.40 | 706.80 | 697.20 | 706.80 | 706.80 | 3,916,776 |
| 29 Jul 2022 | 703.60 | 712.80 | 701.40 | 704.40 | 704.40 | 3,045,058 |
| 28 Jul 2022 | 690.00 | 698.80 | 685.40 | 698.20 | 698.20 | 1,049,986 |
| 27 Jul 2022 | 684.00 | 692.80 | 676.00 | 687.40 | 687.40 | 3,616,439 |
| 26 Jul 2022 | 687.40 | 693.00 | 680.80 | 682.00 | 682.00 | 1,086,920 |
| 25 Jul 2022 | 699.40 | 704.20 | 692.40 | 695.00 | 695.00 | 1,389,950 |
| 22 Jul 2022 | 701.40 | 711.00 | 696.80 | 700.40 | 700.40 | 1,530,739 |
| 21 Jul 2022 | 694.00 | 708.00 | 694.00 | 704.00 | 704.00 | 2,391,344 |
| 20 Jul 2022 | 687.20 | 696.20 | 684.00 | 691.20 | 691.20 | 4,499,249 |
| 19 Jul 2022 | 677.60 | 683.60 | 664.00 | 676.40 | 676.40 | 2,855,120 |
| *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.
