UK markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
775.00+6.80 (+0.89%)
At close: 06:00PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023770.20781.40769.52775.00775.003,049,767
30 Mar 2023752.80768.20749.80768.20768.203,555,394
29 Mar 2023747.20749.60742.20748.60748.602,069,126
28 Mar 2023751.80753.00744.80744.80744.802,451,091
27 Mar 2023752.00755.40748.00749.80749.802,836,479
24 Mar 2023744.80751.20743.20750.20750.203,163,463
23 Mar 2023743.60749.00739.20749.00749.002,472,910
22 Mar 2023740.80743.60733.60743.60743.601,607,566
21 Mar 2023733.40744.00726.60744.00744.002,213,429
20 Mar 2023728.20738.80725.40732.20732.202,465,986
17 Mar 2023747.80753.20732.20733.60733.607,243,482
16 Mar 2023748.60755.00741.20753.20753.204,219,793
15 Mar 2023750.80753.00739.20742.80742.802,426,329
14 Mar 2023749.00755.60745.80753.20753.203,190,848
13 Mar 2023764.40765.80741.80747.80747.806,070,124
10 Mar 2023767.80767.80753.60761.40761.403,787,481
09 Mar 2023758.00771.80753.40770.20770.203,225,712
08 Mar 2023758.20760.60752.60760.40760.402,993,745
07 Mar 2023758.40764.40754.20760.20760.201,294,259
06 Mar 2023765.80765.80752.40762.40762.404,758,111
03 Mar 2023752.40766.60748.20762.00762.003,856,222
02 Mar 2023742.40752.60739.60750.40750.401,226,170
01 Mar 2023748.00755.60744.00751.60751.608,091,733
28 Feb 2023752.00755.80744.40748.60748.603,524,870
27 Feb 2023754.40757.40750.40755.20755.201,727,109
24 Feb 2023750.60756.60747.20750.40750.405,688,161
23 Feb 2023756.00756.60749.20749.20749.202,091,194
22 Feb 2023751.20755.00744.20753.40753.40980,734
21 Feb 2023757.80759.20750.89753.00753.005,500,315
20 Feb 2023763.20767.40760.80763.40763.402,625,956
17 Feb 2023763.80766.20755.80761.40761.401,476,686
16 Feb 2023768.80778.20762.80768.80768.801,292,059
15 Feb 2023763.00777.80761.00773.40773.402,965,723
14 Feb 2023764.80772.20761.00761.00761.001,702,245
13 Feb 2023750.80767.00749.40763.80763.801,226,532
10 Feb 2023773.40774.20750.60750.80750.802,681,088
09 Feb 2023780.20788.40774.20774.60774.603,468,474
08 Feb 2023783.20788.40777.40778.40778.404,899,309
07 Feb 2023784.20792.00778.40780.40780.401,779,832
06 Feb 2023801.40805.00790.80794.60794.601,819,893
03 Feb 2023798.40810.00796.60806.80806.804,505,111
02 Feb 2023783.00804.20780.80800.40800.402,138,536
01 Feb 2023778.60785.00776.00779.00779.001,404,704
31 Jan 2023769.40777.00766.60776.80776.802,628,807
30 Jan 2023760.00774.60756.80773.80773.803,270,528
27 Jan 2023760.80765.00755.20763.60763.60885,584
26 Jan 2023762.20762.80753.80758.80758.801,710,135
25 Jan 2023766.00771.30754.40759.20759.206,365,158
24 Jan 2023767.20767.20756.00763.20763.202,627,087
23 Jan 2023763.60772.20759.34766.60766.601,662,141
20 Jan 2023751.00765.80749.60760.40760.401,896,769
19 Jan 2023790.40793.00753.20753.20753.202,945,045
18 Jan 2023760.40778.75755.40775.80775.802,875,761
17 Jan 2023770.00770.00758.05760.40760.402,849,799
16 Jan 2023782.40783.20766.40771.80771.803,104,805
13 Jan 2023770.00774.80767.80774.80774.802,996,800
12 Jan 2023770.00776.60765.80767.60767.602,915,703
12 Jan 202312.1 Dividend
11 Jan 2023790.20790.20780.80783.00770.902,277,089
10 Jan 2023773.40790.40771.60777.60765.583,141,896
09 Jan 2023770.20778.60768.60777.80765.782,092,099
06 Jan 2023755.80768.40753.20768.40756.531,534,620
05 Jan 2023751.80762.40748.40754.20742.551,871,310
04 Jan 2023747.00754.60745.00754.40742.742,581,990
03 Jan 2023747.00753.80741.20743.60732.113,101,654
30 Dec 2022752.80752.80741.40745.60734.081,196,234
29 Dec 2022745.80753.00741.80751.20739.59998,882
28 Dec 2022748.20751.80744.20745.80734.271,245,701
23 Dec 2022747.40750.80745.20745.80734.27543,286
22 Dec 2022763.20763.40746.80747.40735.851,121,700
21 Dec 2022756.60760.80749.80760.80749.041,297,653
20 Dec 2022754.80757.40740.60749.60738.023,753,450
19 Dec 2022772.80778.40770.00771.20759.281,487,299
16 Dec 2022781.40784.00766.20770.80758.894,190,023
15 Dec 2022790.40795.20780.80780.80768.731,224,635
14 Dec 2022793.20796.76789.00793.80781.531,591,189
13 Dec 2022783.20805.00778.04793.40781.145,069,705
12 Dec 2022777.40786.20774.66784.40772.281,656,123
09 Dec 2022784.40785.00774.80778.80766.761,868,217
08 Dec 2022794.00800.00776.80782.20770.111,906,407
07 Dec 2022785.20795.20783.98795.20782.912,104,836
06 Dec 2022786.80794.00784.20785.00772.871,745,339
05 Dec 2022799.40800.40788.40789.80777.592,147,636
02 Dec 2022811.00813.40796.60801.80789.413,899,115
01 Dec 2022808.00812.20800.60811.60799.061,524,486
30 Nov 2022790.80799.80786.60796.60784.296,881,791
29 Nov 2022809.80811.80786.00786.00773.853,281,867
28 Nov 2022811.00819.00806.80816.00803.391,303,713
25 Nov 2022810.20815.80807.20812.60800.041,572,532
24 Nov 2022818.00823.00813.40813.40800.831,928,010
23 Nov 2022808.60818.20802.20817.20804.573,227,878
22 Nov 2022804.60808.42798.80808.40795.912,574,785
21 Nov 2022796.80815.00795.63808.20795.712,823,816
18 Nov 2022792.40803.00784.00800.20787.832,776,410
17 Nov 2022803.80809.80787.40796.40784.092,644,631
16 Nov 2022750.00814.00750.00811.20798.669,583,129
15 Nov 2022754.80759.00748.40755.80744.122,298,540
14 Nov 2022758.20762.60750.00750.00738.414,000,210
11 Nov 2022763.80763.80745.60756.00744.322,916,703
10 Nov 2022732.20765.40727.40759.40747.662,016,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...