The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
561.80+3.20 (+0.57%)
As of 12:50PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Mar 2021 | 562.80 | 572.00 | 561.40 | 561.80 | 561.80 | 506,574 |
| 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 |
| 11 Dec 2020 | 574.40 | 579.80 | 563.20 | 576.80 | 565.26 | 3,885,228 |
| 10 Dec 2020 | 577.00 | 583.00 | 566.00 | 572.80 | 561.34 | 2,862,071 |
| 09 Dec 2020 | 566.40 | 573.40 | 566.10 | 570.00 | 558.59 | 5,921,621 |
| 08 Dec 2020 | 568.40 | 571.82 | 564.40 | 564.40 | 553.10 | 5,053,561 |
| 07 Dec 2020 | 577.00 | 583.60 | 570.60 | 571.60 | 560.16 | 4,990,946 |
| 04 Dec 2020 | 584.80 | 587.40 | 573.80 | 573.80 | 562.32 | 4,250,895 |
| 03 Dec 2020 | 577.80 | 592.60 | 577.80 | 584.80 | 573.10 | 7,232,161 |
| 02 Dec 2020 | 590.20 | 592.79 | 575.80 | 578.60 | 567.02 | 4,696,579 |
| 01 Dec 2020 | 607.40 | 610.40 | 588.00 | 588.00 | 576.23 | 4,416,282 |
| 30 Nov 2020 | 604.00 | 613.20 | 601.20 | 605.00 | 592.89 | 4,218,075 |
| 27 Nov 2020 | 601.60 | 611.90 | 596.51 | 609.80 | 597.60 | 6,738,126 |
| 26 Nov 2020 | 599.00 | 603.38 | 594.37 | 599.40 | 587.40 | 3,123,409 |
| 25 Nov 2020 | 575.60 | 594.60 | 569.60 | 594.60 | 582.70 | 5,023,143 |
| 24 Nov 2020 | 578.40 | 586.00 | 572.62 | 579.60 | 568.00 | 5,350,716 |
| 23 Nov 2020 | 589.00 | 591.60 | 574.00 | 579.60 | 568.00 | 5,939,713 |
| 20 Nov 2020 | 610.00 | 620.37 | 583.86 | 588.80 | 577.02 | 12,382,398 |
| 19 Nov 2020 | 680.00 | 682.80 | 675.20 | 679.80 | 666.19 | 2,492,889 |
| 18 Nov 2020 | 678.00 | 682.20 | 675.80 | 681.20 | 667.57 | 4,392,158 |
| 17 Nov 2020 | 680.00 | 681.40 | 670.20 | 674.60 | 661.10 | 2,294,381 |
| 16 Nov 2020 | 679.20 | 684.80 | 676.20 | 678.40 | 664.82 | 5,424,756 |
| 13 Nov 2020 | 673.20 | 681.80 | 673.20 | 676.00 | 662.47 | 2,405,452 |
| 12 Nov 2020 | 672.80 | 681.20 | 664.40 | 677.00 | 663.45 | 2,817,008 |
| 11 Nov 2020 | 683.20 | 688.00 | 667.20 | 672.40 | 658.94 | 3,834,944 |
| 10 Nov 2020 | 682.20 | 701.20 | 674.20 | 683.80 | 670.11 | 4,364,674 |
| 09 Nov 2020 | 670.80 | 696.20 | 668.20 | 683.00 | 669.33 | 3,540,142 |
| 06 Nov 2020 | 658.40 | 664.20 | 650.60 | 663.80 | 650.51 | 2,102,398 |
| 05 Nov 2020 | 660.60 | 666.80 | 656.00 | 660.40 | 647.18 | 2,967,742 |
| 04 Nov 2020 | 633.60 | 653.00 | 630.60 | 653.00 | 639.93 | 3,576,766 |
| 03 Nov 2020 | 628.40 | 640.40 | 628.40 | 640.40 | 627.58 | 2,501,756 |
| 02 Nov 2020 | 634.60 | 641.00 | 625.20 | 625.20 | 612.69 | 2,550,041 |
| 30 Oct 2020 | 628.00 | 638.20 | 626.27 | 635.60 | 622.88 | 3,156,487 |
| 29 Oct 2020 | 632.80 | 641.72 | 630.20 | 635.20 | 622.49 | 3,025,219 |
| 28 Oct 2020 | 636.20 | 642.80 | 625.80 | 631.00 | 618.37 | 3,544,446 |
| 27 Oct 2020 | 649.60 | 658.60 | 644.20 | 650.00 | 636.99 | 2,897,809 |
| 26 Oct 2020 | 678.40 | 703.60 | 650.80 | 650.80 | 637.77 | 3,930,648 |
| 23 Oct 2020 | 692.40 | 703.60 | 691.20 | 694.00 | 680.11 | 2,102,884 |
| 22 Oct 2020 | 692.20 | 698.63 | 685.20 | 698.60 | 684.62 | 4,044,805 |
| 21 Oct 2020 | 709.00 | 709.20 | 688.20 | 693.60 | 679.72 | 1,638,543 |
| 20 Oct 2020 | 698.00 | 717.60 | 698.00 | 707.00 | 692.85 | 1,287,422 |
| 19 Oct 2020 | 716.40 | 721.40 | 712.20 | 712.20 | 697.95 | 1,269,321 |
| 16 Oct 2020 | 707.60 | 719.80 | 706.80 | 711.60 | 697.36 | 1,907,148 |
| 15 Oct 2020 | 701.40 | 709.00 | 692.80 | 703.40 | 689.32 | 2,401,133 |
| 14 Oct 2020 | 718.80 | 726.60 | 710.80 | 712.20 | 697.95 | 1,326,595 |
| 13 Oct 2020 | 727.00 | 728.00 | 714.80 | 714.80 | 700.49 | 5,115,443 |
| 12 Oct 2020 | 723.00 | 724.80 | 717.40 | 724.00 | 709.51 | 1,163,511 |
| 09 Oct 2020 | 721.80 | 724.20 | 714.40 | 720.80 | 706.37 | 2,430,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
