UK markets close in 3 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021562.80572.00561.40561.80561.80506,574
26 Feb 2021564.00572.00556.00558.60558.603,987,581
25 Feb 2021575.00579.20564.60572.00572.002,197,533
24 Feb 2021575.00584.38572.20574.00574.002,245,306
23 Feb 2021579.80583.00573.10579.80579.806,187,876
22 Feb 2021590.00593.60579.20581.00581.003,449,036
19 Feb 2021602.40609.60595.60595.60595.602,609,620
18 Feb 2021594.40604.80594.40604.20604.203,494,177
17 Feb 2021600.00601.92588.20596.20596.204,117,922
16 Feb 2021603.60606.00599.85600.00600.002,339,147
15 Feb 2021594.00605.60588.80603.60603.602,033,916
12 Feb 2021588.60590.20582.60590.20590.202,930,100
11 Feb 2021588.20597.00587.40590.00590.002,356,946
10 Feb 2021591.80592.20585.60588.00588.002,057,874
09 Feb 2021590.80592.40581.40590.00590.002,101,203
08 Feb 2021594.20597.40591.60592.40592.404,646,383
05 Feb 2021595.20600.80591.60591.60591.602,970,998
04 Feb 2021596.40598.80585.60597.40597.402,937,015
03 Feb 2021605.60607.20593.20596.80596.801,615,778
02 Feb 2021607.80608.00598.80605.20605.203,076,780
01 Feb 2021602.80613.00599.20603.40603.401,962,748
29 Jan 2021599.20602.01589.40589.80589.802,895,196
28 Jan 2021613.80619.60596.05600.20600.203,539,718
27 Jan 2021613.80620.60608.79618.60618.604,121,848
26 Jan 2021612.20614.80608.72610.40610.404,230,674
25 Jan 2021620.80625.00607.08610.80610.804,480,895
22 Jan 2021602.00610.54596.73607.00607.004,823,615
21 Jan 2021612.00615.00589.00601.20601.207,018,984
20 Jan 2021562.60574.00560.31573.00573.002,692,069
19 Jan 2021562.60564.57555.20560.20560.201,829,808
18 Jan 2021565.00567.20560.00560.00560.001,545,073
15 Jan 2021560.40566.40558.00565.00565.002,682,675
14 Jan 2021554.20566.20543.20565.00565.005,631,168
14 Jan 202111.32 Dividend
13 Jan 2021569.00570.46562.60565.60554.282,750,671
12 Jan 2021581.00588.00567.14567.60556.242,940,397
11 Jan 2021581.80592.60580.20580.20568.593,465,474
08 Jan 2021579.60585.00572.18585.00573.292,700,556
07 Jan 2021581.00582.40570.20575.80564.283,230,007
06 Jan 2021582.20585.40571.40580.00568.392,659,120
05 Jan 2021584.60589.04579.94582.40570.742,341,738
04 Jan 2021588.80602.60585.07588.40576.622,889,420
31 Dec 2020581.40589.00578.20582.00570.35809,802
30 Dec 2020592.60599.60588.60589.80578.001,212,068
29 Dec 2020587.80603.59584.80596.80584.861,899,340
24 Dec 2020585.40592.75577.85584.20572.51612,064
23 Dec 2020590.60592.60585.00586.80575.061,117,094
22 Dec 2020581.00592.29577.40591.60579.763,657,024
21 Dec 2020585.00591.00573.78580.20568.592,068,860
18 Dec 2020586.60591.20581.40587.40575.645,839,855
17 Dec 2020589.60592.20572.80588.60576.822,774,229
16 Dec 2020568.60580.20568.60580.20568.595,035,155
15 Dec 2020584.40590.00574.00575.20563.692,797,409
14 Dec 2020581.80588.20573.60586.00574.278,510,478
11 Dec 2020574.40579.80563.20576.80565.263,885,228
10 Dec 2020577.00583.00566.00572.80561.342,862,071
09 Dec 2020566.40573.40566.10570.00558.595,921,621
08 Dec 2020568.40571.82564.40564.40553.105,053,561
07 Dec 2020577.00583.60570.60571.60560.164,990,946
04 Dec 2020584.80587.40573.80573.80562.324,250,895
03 Dec 2020577.80592.60577.80584.80573.107,232,161
02 Dec 2020590.20592.79575.80578.60567.024,696,579
01 Dec 2020607.40610.40588.00588.00576.234,416,282
30 Nov 2020604.00613.20601.20605.00592.894,218,075
27 Nov 2020601.60611.90596.51609.80597.606,738,126
26 Nov 2020599.00603.38594.37599.40587.403,123,409
25 Nov 2020575.60594.60569.60594.60582.705,023,143
24 Nov 2020578.40586.00572.62579.60568.005,350,716
23 Nov 2020589.00591.60574.00579.60568.005,939,713
20 Nov 2020610.00620.37583.86588.80577.0212,382,398
19 Nov 2020680.00682.80675.20679.80666.192,492,889
18 Nov 2020678.00682.20675.80681.20667.574,392,158
17 Nov 2020680.00681.40670.20674.60661.102,294,381
16 Nov 2020679.20684.80676.20678.40664.825,424,756
13 Nov 2020673.20681.80673.20676.00662.472,405,452
12 Nov 2020672.80681.20664.40677.00663.452,817,008
11 Nov 2020683.20688.00667.20672.40658.943,834,944
10 Nov 2020682.20701.20674.20683.80670.114,364,674
09 Nov 2020670.80696.20668.20683.00669.333,540,142
06 Nov 2020658.40664.20650.60663.80650.512,102,398
05 Nov 2020660.60666.80656.00660.40647.182,967,742
04 Nov 2020633.60653.00630.60653.00639.933,576,766
03 Nov 2020628.40640.40628.40640.40627.582,501,756
02 Nov 2020634.60641.00625.20625.20612.692,550,041
30 Oct 2020628.00638.20626.27635.60622.883,156,487
29 Oct 2020632.80641.72630.20635.20622.493,025,219
28 Oct 2020636.20642.80625.80631.00618.373,544,446
27 Oct 2020649.60658.60644.20650.00636.992,897,809
26 Oct 2020678.40703.60650.80650.80637.773,930,648
23 Oct 2020692.40703.60691.20694.00680.112,102,884
22 Oct 2020692.20698.63685.20698.60684.624,044,805
21 Oct 2020709.00709.20688.20693.60679.721,638,543
20 Oct 2020698.00717.60698.00707.00692.851,287,422
19 Oct 2020716.40721.40712.20712.20697.951,269,321
16 Oct 2020707.60719.80706.80711.60697.361,907,148
15 Oct 2020701.40709.00692.80703.40689.322,401,133
14 Oct 2020718.80726.60710.80712.20697.951,326,595
13 Oct 2020727.00728.00714.80714.80700.495,115,443
12 Oct 2020723.00724.80717.40724.00709.511,163,511
09 Oct 2020721.80724.20714.40720.80706.372,430,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...