UK markets open in 37 minutes

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,001.00-16.00 (-1.57%)
At close: 04:45PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20231,011.501,018.00999.401,001.001,001.003,411,057
25 Sept 20231,026.001,026.001,010.501,017.001,017.001,857,070
22 Sept 20231,012.001,028.001,010.501,024.001,024.003,082,948
21 Sept 20231,015.001,034.501,013.501,020.001,020.005,539,612
20 Sept 20231,017.501,028.001,016.501,023.501,023.501,942,339
19 Sept 20231,020.001,023.501,014.001,016.501,016.501,545,385
18 Sept 20231,030.001,032.001,019.501,020.501,020.502,258,711
15 Sept 20231,044.001,055.001,028.001,028.501,028.508,003,593
14 Sept 20231,027.501,042.001,025.501,039.001,039.002,654,277
13 Sept 20231,024.501,027.501,015.001,026.501,026.502,727,198
12 Sept 20231,026.501,031.001,016.501,027.501,027.503,104,424
11 Sept 20231,020.001,028.501,013.501,022.501,022.501,900,168
08 Sept 20231,010.501,020.001,008.001,020.001,020.003,107,812
07 Sept 2023986.601,009.00981.001,009.001,009.003,296,482
06 Sept 2023974.40993.60970.40990.40990.402,016,713
05 Sept 2023966.20976.40962.40973.00973.00919,535
04 Sept 2023975.40978.60972.00973.00973.00771,792
01 Sept 2023970.60972.87965.40970.00970.001,084,765
31 Aug 2023980.40980.40970.20971.00971.005,353,829
30 Aug 2023977.00981.20966.40978.00978.002,365,195
29 Aug 2023959.20974.60957.40972.40972.402,900,169
25 Aug 2023946.60959.00946.60951.60951.603,748,031
24 Aug 2023964.00967.40947.00950.40950.401,357,590
23 Aug 2023951.60955.60947.60955.60955.606,377,512
22 Aug 2023950.00953.80946.60948.00948.001,626,221
21 Aug 2023943.00949.20941.40946.20946.202,468,490
18 Aug 2023938.00944.00931.80943.40943.402,764,404
17 Aug 2023949.20949.20935.20938.40938.402,727,882
16 Aug 2023948.60953.80945.20951.40951.402,439,540
15 Aug 2023952.60955.00943.20952.20952.201,876,165
14 Aug 2023944.20953.40941.80953.40953.401,975,943
11 Aug 2023952.40953.20938.60946.00946.007,815,370
10 Aug 2023950.60956.80943.60955.00955.002,962,352
09 Aug 2023944.40950.80939.00945.00945.003,649,908
08 Aug 2023933.00941.40932.20936.80936.801,677,977
07 Aug 2023927.80938.20927.40936.00936.001,214,513
04 Aug 2023931.60934.80924.40931.80931.801,569,721
03 Aug 2023925.40930.40920.00930.40930.403,249,339
02 Aug 2023930.40932.40922.80930.20930.201,586,684
01 Aug 2023938.20939.43930.60938.80938.802,207,615
31 Jul 2023928.40938.60928.40936.60936.602,063,409
28 Jul 2023942.60943.60934.20940.00940.001,065,475
27 Jul 2023926.80952.00915.20943.00943.002,716,077
26 Jul 2023927.20929.60921.80928.20928.202,650,921
25 Jul 2023915.00928.20911.00928.20928.202,576,248
24 Jul 2023935.40938.00919.40919.40919.402,413,365
21 Jul 2023938.00941.60933.40937.80937.801,628,161
20 Jul 2023938.20945.00935.00940.60940.602,484,999
19 Jul 2023935.20947.40932.46943.80943.802,287,992
18 Jul 2023928.20934.00925.40928.60928.601,684,269
17 Jul 2023926.80931.60920.40927.60927.603,414,296
14 Jul 2023919.60931.20914.60928.00928.001,178,123
13 Jul 2023916.00923.00910.60919.00919.004,349,202
12 Jul 2023903.40915.00900.80915.00915.004,588,881
11 Jul 2023902.80908.00901.00904.60904.603,135,522
10 Jul 2023904.40908.00899.60902.80902.804,240,337
07 Jul 2023902.00902.40892.40900.00900.002,352,235
06 Jul 2023906.80915.20903.00904.20904.202,670,034
05 Jul 2023913.80916.00907.60908.40908.403,673,008
04 Jul 2023915.40922.40913.80917.80917.808,820,231
03 Jul 2023921.80928.20916.80916.80916.802,486,878
30 Jun 2023916.40928.60911.40924.80924.802,666,760
29 Jun 2023917.20920.40910.80915.80915.803,276,103
28 Jun 2023898.00921.00896.60918.00918.004,731,650
27 Jun 2023868.40875.80864.80873.40873.402,645,510
26 Jun 2023873.20873.20864.40868.00868.002,340,301
23 Jun 2023869.00875.40866.40871.60871.601,591,594
22 Jun 2023870.20872.40860.60872.40872.402,721,097
21 Jun 2023877.20880.20871.00875.20875.202,065,115
20 Jun 2023874.80884.80871.40882.00882.001,837,656
19 Jun 2023875.60878.20871.40875.20875.203,735,848
16 Jun 2023873.20887.40870.80878.00878.008,635,625
15 Jun 2023873.20875.60861.00874.00874.006,374,379
14 Jun 2023870.40886.00861.40874.60874.605,345,773
13 Jun 2023876.40880.60871.20873.00873.008,101,803
12 Jun 2023864.40868.60860.80867.40867.403,762,722
09 Jun 2023872.20872.20856.13859.60859.601,603,347
08 Jun 2023861.00866.80855.20866.80866.805,036,913
07 Jun 2023874.40876.20863.40865.60865.604,125,133
06 Jun 2023865.40877.20865.40873.00873.004,566,123
05 Jun 2023870.80875.60868.40870.20870.204,040,946
02 Jun 2023871.40872.40866.40872.20872.208,029,878
01 Jun 2023862.20869.40859.80869.40869.402,545,511
01 Jun 20236.55 Dividend
31 May 2023852.80872.00851.20871.00864.4516,182,271
30 May 2023863.00864.00853.40856.80850.361,741,684
26 May 2023854.00857.60845.80857.40850.954,659,400
25 May 2023849.40851.60842.60848.80842.421,972,042
24 May 2023850.20853.44839.20844.40838.053,244,007
23 May 2023866.00868.00857.48859.00852.541,956,156
22 May 2023867.80869.40855.80863.80857.301,973,356
19 May 2023859.00867.80854.80865.00858.502,247,112
18 May 2023856.80856.80840.20855.40848.973,121,873
17 May 2023836.00857.80821.20842.80836.464,059,220
16 May 2023813.60821.40807.80821.00814.832,896,755
15 May 2023820.00822.00808.20812.40806.295,491,727
12 May 2023821.00826.00812.20816.20810.061,894,778
11 May 2023810.40819.00810.40817.20811.052,799,881
10 May 2023803.00808.00797.20807.80801.733,595,683
09 May 2023815.80817.20801.20803.00796.961,881,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...