UK Markets open in 52 mins

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
785.00-4.80 (-0.61%)
At close: 06:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 2022786.80794.00784.20785.00785.001,745,339
05 Dec 2022799.40800.40788.40789.80789.802,147,636
02 Dec 2022811.00813.40796.60801.80801.803,899,115
01 Dec 2022808.00812.20800.60811.60811.601,524,486
30 Nov 2022790.80799.80786.60796.60796.606,881,791
29 Nov 2022809.80811.80786.00786.00786.003,281,867
28 Nov 2022811.00819.00806.80816.00816.001,303,713
25 Nov 2022810.20815.80807.20812.60812.601,572,532
24 Nov 2022818.00823.00813.40813.40813.401,928,010
23 Nov 2022808.60818.20802.20817.20817.203,227,878
22 Nov 2022804.60808.42798.80808.40808.402,574,785
21 Nov 2022796.80815.00795.63808.20808.202,823,816
18 Nov 2022792.40803.00784.00800.20800.202,776,410
17 Nov 2022803.80809.80787.40796.40796.402,644,631
16 Nov 2022750.00814.00750.00811.20811.209,583,129
15 Nov 2022754.80759.00748.40755.80755.802,298,540
14 Nov 2022758.20762.60750.00750.00750.004,000,210
11 Nov 2022763.80763.80745.60756.00756.002,916,703
10 Nov 2022732.20765.40727.40759.40759.402,016,374
09 Nov 2022720.00735.00720.00735.00735.003,098,573
08 Nov 2022710.00729.20709.40725.60725.603,721,714
07 Nov 2022717.40720.00704.60714.40714.401,763,411
04 Nov 2022713.20722.00709.20719.20719.201,911,747
03 Nov 2022718.00719.20707.80713.40713.402,058,482
02 Nov 2022727.20727.40717.00721.80721.802,822,399
01 Nov 2022732.40739.00721.60723.40723.401,890,312
31 Oct 2022734.20734.20721.00726.80726.802,548,470
28 Oct 2022727.80731.80724.40731.60731.601,000,442
27 Oct 2022739.20741.80727.40733.00733.001,276,991
26 Oct 2022736.40747.80732.80742.40742.401,725,090
25 Oct 2022720.20746.20713.40746.20746.202,262,743
24 Oct 2022712.20722.20710.00716.80716.801,034,984
21 Oct 2022704.60708.80693.80707.60707.603,333,086
20 Oct 2022698.80709.20692.60707.20707.202,433,835
19 Oct 2022708.00708.00697.00701.40701.401,932,334
18 Oct 2022708.40714.20704.60705.20705.202,782,712
17 Oct 2022687.20705.80677.40700.20700.202,190,907
14 Oct 2022681.00697.40681.00685.80685.802,661,143
13 Oct 2022682.20687.40665.60684.40684.402,181,795
12 Oct 2022695.40695.40677.60679.80679.802,873,697
11 Oct 2022698.00698.01684.40686.40686.401,817,854
10 Oct 2022690.40700.40687.28694.80694.802,197,896
07 Oct 2022717.60721.00696.60696.80696.802,578,156
06 Oct 2022719.20724.00715.20720.00720.001,935,900
05 Oct 2022717.20721.80709.60715.40715.401,486,942
04 Oct 2022704.20718.80694.60718.20718.206,100,044
03 Oct 2022690.40700.20681.20696.60696.601,928,631
30 Sept 2022693.40703.00685.60697.20697.203,095,121
29 Sept 2022697.60698.20685.20692.80692.802,492,547
28 Sept 2022693.40704.00685.20701.20701.202,576,642
27 Sept 2022715.00718.00697.80697.80697.804,990,683
26 Sept 2022693.60716.60688.40713.20713.203,226,318
23 Sept 2022705.80710.80688.40690.00690.001,991,434
22 Sept 2022721.80723.70704.60706.40706.401,704,242
21 Sept 2022709.80732.60709.80730.00730.002,404,737
20 Sept 2022720.00723.00708.60714.00714.001,928,106
16 Sept 2022713.60724.00710.80718.40718.404,337,185
15 Sept 2022724.40728.40714.00718.00718.002,589,401
14 Sept 2022736.20736.80718.00722.60722.601,883,783
13 Sept 2022754.80762.20739.33739.40739.402,539,911
12 Sept 2022748.00759.20746.60754.40754.401,918,195
09 Sept 2022740.20751.20738.46747.40747.402,318,328
08 Sept 2022726.20738.60722.00735.00735.002,283,412
07 Sept 2022714.60729.00713.60722.20722.201,922,398
06 Sept 2022702.60718.60702.60717.80717.801,895,236
05 Sept 2022702.20705.80691.80702.60702.602,416,862
02 Sept 2022701.20708.80694.00708.80708.807,841,034
01 Sept 2022708.40711.20694.00698.20698.202,475,874
31 Aug 2022725.00726.00711.00715.20715.207,033,691
30 Aug 2022717.00731.76716.80719.40719.402,166,008
26 Aug 2022729.40735.00725.60725.60725.601,483,819
25 Aug 2022724.80726.00717.16726.00726.001,640,796
24 Aug 2022709.20721.20701.20721.20721.202,093,788
23 Aug 2022736.20736.80712.40712.60712.602,251,891
22 Aug 2022741.60743.40735.00736.80736.803,750,626
19 Aug 2022------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...