UK markets open in 1 hour 37 minutes
NIKKEI 225
28,931.29 -10.85 (-0.04%) HANG SENG
19,826.45 +62.54 (+0.32%) CRUDE OIL
90.12 -0.38 (-0.42%) GOLD FUTURES
1,766.20 -5.00 (-0.28%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,170.04 -609.41 (-3.08%)
The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:13PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jul 2022 | 673.80 | 684.40 | 671.20 | 679.60 | 679.60 | 3,793,138 |
| 15 Jul 2022 | 659.80 | 669.20 | 651.60 | 669.20 | 669.20 | 1,681,268 |
| 14 Jul 2022 | 664.40 | 667.20 | 651.80 | 657.60 | 657.60 | 2,010,702 |
| 13 Jul 2022 | 662.00 | 667.00 | 648.40 | 665.00 | 665.00 | 2,272,471 |
| 12 Jul 2022 | 659.00 | 674.20 | 659.00 | 664.60 | 664.60 | 2,905,120 |
| 11 Jul 2022 | 657.60 | 664.60 | 655.80 | 662.80 | 662.80 | 1,541,159 |
| 08 Jul 2022 | 652.80 | 663.20 | 650.40 | 663.20 | 663.20 | 1,980,531 |
| 07 Jul 2022 | 654.00 | 660.40 | 649.20 | 652.40 | 652.40 | 2,626,382 |
| 06 Jul 2022 | 645.80 | 658.20 | 641.40 | 654.00 | 654.00 | 2,193,336 |
| 05 Jul 2022 | 633.80 | 641.40 | 628.00 | 637.80 | 637.80 | 1,204,826 |
| 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 |
| *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.
