UK markets open in 1 hour 37 minutes

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
741.20+4.40 (+0.60%)
At close: 06:13PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022738.40741.20732.60741.20741.202,256,534
17 Aug 2022738.80741.80733.40736.80736.801,024,408
16 Aug 2022745.80746.55732.80738.20738.201,647,468
15 Aug 2022742.80744.60735.00743.80743.801,324,832
12 Aug 2022737.80742.20733.80736.60736.601,251,625
11 Aug 2022742.80752.40740.20742.60742.601,111,179
10 Aug 2022727.20741.40720.80741.40741.404,051,743
09 Aug 2022739.80741.80722.60726.20726.201,596,616
08 Aug 2022736.20745.80735.33736.40736.401,169,372
05 Aug 2022745.80748.00731.80733.20733.201,171,419
04 Aug 2022743.80745.60734.60744.60744.602,304,121
03 Aug 2022706.40731.40700.60728.80728.807,886,431
02 Aug 2022714.00722.20700.60707.60707.603,205,889
01 Aug 2022702.40706.80697.20706.80706.803,916,776
29 Jul 2022703.60712.80701.40704.40704.403,045,058
28 Jul 2022690.00698.80685.40698.20698.201,049,986
27 Jul 2022684.00692.80676.00687.40687.403,616,439
26 Jul 2022687.40693.00680.80682.00682.001,086,920
25 Jul 2022699.40704.20692.40695.00695.001,389,950
22 Jul 2022701.40711.00696.80700.40700.401,530,739
21 Jul 2022694.00708.00694.00704.00704.002,391,344
20 Jul 2022687.20696.20684.00691.20691.204,499,249
19 Jul 2022677.60683.60664.00676.40676.402,855,120
18 Jul 2022673.80684.40671.20679.60679.603,793,138
15 Jul 2022659.80669.20651.60669.20669.201,681,268
14 Jul 2022664.40667.20651.80657.60657.602,010,702
13 Jul 2022662.00667.00648.40665.00665.002,272,471
12 Jul 2022659.00674.20659.00664.60664.602,905,120
11 Jul 2022657.60664.60655.80662.80662.801,541,159
08 Jul 2022652.80663.20650.40663.20663.201,980,531
07 Jul 2022654.00660.40649.20652.40652.402,626,382
06 Jul 2022645.80658.20641.40654.00654.002,193,336
05 Jul 2022633.80641.40628.00637.80637.801,204,826
04 Jul 2022635.20643.40632.27633.20633.20749,260
01 Jul 2022631.80637.80621.40634.20634.201,316,097
30 Jun 2022624.60634.80619.00634.80634.802,573,906
29 Jun 2022628.60637.80624.00635.00635.001,199,844
28 Jun 2022642.40646.40635.20635.20635.201,813,064
27 Jun 2022650.80652.00640.60641.60641.601,462,176
24 Jun 2022633.80648.00630.20646.40646.401,901,815
23 Jun 2022621.00636.20621.00629.60629.601,543,169
22 Jun 2022619.40633.60617.40632.20632.203,603,244
21 Jun 2022626.60628.60619.80625.80625.801,448,336
20 Jun 2022629.60635.60622.40624.60624.601,779,617
17 Jun 2022597.00628.80595.80628.80628.809,374,276
16 Jun 2022601.20601.20587.20595.60595.606,031,196
15 Jun 2022595.00607.80595.00603.40603.403,626,973
14 Jun 2022617.20618.20596.60598.40598.402,995,279
13 Jun 2022616.00621.40607.38614.20614.202,297,319
10 Jun 2022635.40639.47622.40623.60623.602,000,264
09 Jun 2022645.60645.80635.60640.00640.001,569,243
08 Jun 2022657.80658.63640.60646.40646.402,658,132
07 Jun 2022653.40659.00648.60658.60658.601,638,521
06 Jun 2022660.00668.80657.60658.40658.401,553,306
01 Jun 2022660.60662.00647.40653.60653.601,939,980
31 May 2022673.60673.80656.40656.60656.608,202,178
30 May 2022678.00682.20671.60676.00676.002,965,913
27 May 2022663.40676.80661.00673.00673.001,848,948
26 May 2022659.60661.20652.60661.00661.001,946,324
26 May 20226.3 Dividend
25 May 2022670.40670.40658.96666.00659.701,368,382
24 May 2022667.40681.16662.80665.40659.111,813,418
23 May 2022673.60681.80667.60670.60664.261,503,987
20 May 2022660.00672.34659.80667.00660.692,391,447
19 May 2022645.80654.20638.60654.20648.011,944,214
18 May 2022668.40670.00650.40650.60644.456,165,927
17 May 2022676.60678.80657.40666.60660.292,262,208
16 May 2022687.40688.60664.40678.00671.594,481,826
13 May 2022666.00693.00660.80689.60683.083,369,944
12 May 2022660.60668.96648.80664.00657.722,833,480
11 May 2022671.60675.40661.60669.40663.077,334,754
10 May 2022673.20681.80666.80666.80660.491,751,192
09 May 2022688.20694.20666.60669.00662.674,246,066
06 May 2022713.00717.00682.20694.60688.032,851,048
05 May 2022721.00731.60716.60718.20711.412,279,362
04 May 2022719.60723.00708.40712.20705.462,877,622
03 May 2022733.20735.20719.93721.00714.182,687,013
29 Apr 2022738.40744.40733.20737.40730.421,842,410
28 Apr 2022713.80737.60713.80737.60730.622,582,054
27 Apr 2022715.80717.20703.60713.00706.262,381,600
26 Apr 2022732.00732.00707.60711.00704.274,226,811
25 Apr 2022713.80728.20711.00725.80718.934,164,044
22 Apr 2022721.00731.80719.00724.60717.752,225,193
21 Apr 2022719.60732.80717.00727.20720.322,240,099
20 Apr 2022720.40723.60714.00718.00711.212,620,693
19 Apr 2022723.40723.40710.20720.20713.394,253,609
14 Apr 2022721.00727.00717.20723.40716.562,450,764
13 Apr 2022721.00722.40709.00722.40715.572,074,736
12 Apr 2022708.20723.00704.20718.20711.412,353,603
11 Apr 2022719.00723.20710.40713.20706.453,496,606
08 Apr 2022732.60732.60720.00725.80718.932,092,730
07 Apr 2022729.40730.40716.80728.40721.514,876,995
06 Apr 2022730.20732.20722.20728.40721.513,118,074
05 Apr 2022734.20739.80728.60732.20725.275,746,200
04 Apr 2022719.80733.20716.20733.00726.071,792,278
01 Apr 2022703.00717.80698.80717.80711.012,843,650
31 Mar 2022707.60716.20700.80701.20694.573,905,086
30 Mar 2022706.80708.40698.20699.60692.986,566,922
29 Mar 2022697.20717.40693.19704.00697.341,708,861
28 Mar 2022689.40694.40684.60689.80683.271,418,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...