Canada markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,160.50-9.50 (-0.81%)
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.000.000.001,160.501,160.503,592,025
Apr 24, 20241,166.501,181.001,165.001,170.001,170.003,883,843
Apr 23, 20241,157.001,165.501,149.501,165.501,165.504,758,822
Apr 22, 20241,149.001,153.501,141.001,144.501,144.502,769,637
Apr 19, 20241,140.001,145.001,134.001,140.501,140.503,230,435
Apr 18, 20241,147.501,153.001,137.001,145.001,145.006,467,503
Apr 17, 20241,157.001,166.501,143.001,143.001,143.004,495,409
Apr 16, 20241,164.001,168.001,151.001,163.001,163.002,733,967
Apr 15, 20241,183.501,195.001,175.501,178.001,178.001,778,443
Apr 12, 20241,209.501,213.001,171.501,180.501,180.502,090,848
Apr 11, 20241,206.001,210.501,179.001,202.501,202.504,053,182
Apr 10, 20241,213.001,214.251,196.501,209.001,209.005,934,849
Apr 09, 20241,212.001,216.501,204.001,205.001,205.003,763,909
Apr 08, 20241,245.501,248.001,209.501,212.501,212.502,345,660
Apr 05, 20241,233.001,249.001,226.501,247.001,247.004,305,315
Apr 04, 20241,246.001,252.001,233.501,247.501,247.504,642,249
Apr 03, 20241,246.001,253.491,240.001,249.001,249.005,289,354
Apr 02, 20241,265.001,272.501,244.501,249.001,249.003,246,666
Mar 28, 20241,267.001,269.001,249.501,265.501,265.502,194,696
Mar 27, 20241,282.001,285.001,261.001,263.501,263.502,569,149
Mar 26, 20241,267.501,283.001,265.501,282.001,282.001,846,857
Mar 25, 20241,267.001,285.001,260.501,268.501,268.502,829,824
Mar 22, 20241,268.001,277.001,254.001,261.501,261.501,676,879
Mar 21, 20241,240.501,265.001,226.001,265.001,265.003,858,669
Mar 20, 20241,224.501,233.501,221.001,227.001,227.001,682,461
Mar 19, 20241,219.501,223.501,215.001,221.501,221.501,579,601
Mar 18, 20241,216.001,225.001,215.001,220.501,220.504,468,850
Mar 15, 20241,223.001,236.501,213.501,213.501,213.508,442,946
Mar 14, 20241,231.501,235.001,221.001,229.001,229.003,089,642
Mar 13, 20241,239.501,246.501,231.001,231.001,231.002,925,263
Mar 12, 20241,241.501,248.501,233.001,247.501,247.501,942,149
Mar 11, 20241,236.001,245.501,215.501,229.501,229.504,926,652
Mar 08, 20241,252.501,253.001,240.501,246.001,246.002,255,088
Mar 07, 20241,247.001,256.001,244.501,252.001,252.004,887,562
Mar 06, 20241,237.001,247.501,232.501,247.501,247.504,448,680
Mar 05, 20241,246.001,256.501,229.001,235.001,235.003,076,833
Mar 04, 20241,245.001,255.231,236.501,253.501,253.502,551,175
Mar 01, 20241,258.501,261.501,227.001,244.501,244.503,331,549
Feb 29, 20241,221.001,253.001,219.501,244.501,244.508,810,847
Feb 28, 20241,214.501,228.001,210.001,216.501,216.507,993,157
Feb 27, 20241,211.501,214.001,197.501,207.501,207.502,311,222
Feb 26, 20241,214.501,225.501,209.001,210.001,210.002,689,543
Feb 23, 20241,213.501,218.501,209.891,215.501,215.503,097,295
Feb 22, 20241,182.001,212.001,180.751,212.001,212.004,584,946
Feb 21, 20241,174.501,179.001,161.001,174.501,174.503,077,625
Feb 20, 20241,185.001,188.771,160.501,173.001,173.002,754,425
Feb 19, 20241,172.001,189.001,169.501,184.501,184.507,035,169
Feb 16, 20241,167.001,178.001,160.501,178.001,178.003,331,035
Feb 15, 20241,181.501,181.501,157.001,162.501,162.503,224,314
Feb 14, 20241,161.001,174.501,157.001,167.001,167.007,217,634
Feb 13, 20241,165.001,169.001,131.501,154.501,154.503,490,957
Feb 12, 20241,192.501,196.001,174.501,175.001,175.004,631,060
Feb 09, 20241,173.001,196.501,173.001,191.001,191.005,437,136
Feb 08, 20241,171.501,186.001,167.501,172.501,172.503,350,648
Feb 07, 20241,152.001,169.501,150.001,169.501,169.504,896,102
Feb 06, 20241,158.501,163.001,153.501,153.501,153.503,282,843
Feb 05, 20241,167.001,171.501,154.001,154.001,154.001,820,467
Feb 02, 20241,184.001,184.001,162.001,167.501,167.501,337,082
Feb 01, 20241,177.501,185.501,170.001,173.501,173.502,958,142
Jan 31, 20241,191.001,197.501,173.501,178.001,178.002,648,303
Jan 30, 20241,180.001,193.001,175.501,193.001,193.002,238,872
Jan 29, 20241,176.001,178.501,164.501,176.001,176.001,853,681
Jan 26, 20241,165.501,183.501,161.501,178.501,178.502,535,608
Jan 25, 20241,152.001,169.501,149.001,169.501,169.502,565,661
Jan 24, 20241,164.001,170.501,139.501,152.001,152.004,517,244
Jan 23, 20241,156.501,158.501,142.001,155.001,155.003,744,035
Jan 22, 20241,129.501,154.501,124.001,152.501,152.502,588,054
Jan 19, 20241,163.501,164.001,150.001,152.001,152.004,606,627
Jan 18, 20241,147.001,162.501,124.451,160.501,160.502,869,356
Jan 17, 20241,143.501,155.501,140.001,155.501,155.503,105,702
Jan 16, 20241,154.001,162.501,147.501,158.001,158.0014,068,209
Jan 15, 20241,165.721,170.501,158.001,158.501,158.503,216,764
Jan 12, 20241,165.001,177.501,163.501,173.001,173.002,081,354
Jan 11, 20241,153.501,165.001,148.001,156.001,156.006,649,006
Jan 11, 202412.75 Dividend
Jan 10, 20241,152.501,158.501,146.501,158.501,145.752,810,195
Jan 09, 20241,155.001,157.501,135.001,150.001,137.344,478,203
Jan 08, 20241,135.501,156.501,129.001,150.501,137.8416,910,568
Jan 05, 20241,141.001,141.501,125.501,138.001,125.484,125,049
Jan 04, 20241,155.001,162.001,143.501,148.001,135.373,680,080
Jan 03, 20241,161.501,170.001,149.501,151.501,138.832,756,906
Jan 02, 20241,172.501,188.001,161.501,165.501,152.672,046,095
Dec 29, 20231,179.501,186.501,172.501,172.501,159.601,153,731
Dec 28, 20231,183.001,188.001,178.001,181.501,168.50975,723
Dec 27, 20231,183.001,194.001,172.001,182.501,169.491,230,876
Dec 22, 20231,180.501,186.001,175.001,179.501,166.52749,577
Dec 21, 20231,176.501,184.001,166.501,180.001,167.012,135,813
Dec 20, 20231,175.001,182.501,164.501,174.001,161.082,719,204
Dec 19, 20231,181.501,188.501,166.501,172.001,159.104,648,859
Dec 18, 20231,168.501,179.001,163.001,174.001,161.082,707,193
Dec 15, 20231,177.501,182.501,160.501,169.001,156.138,466,544
Dec 14, 20231,192.001,203.501,171.001,172.501,159.603,975,771
Dec 13, 20231,200.001,208.501,187.001,189.001,175.912,716,800
Dec 12, 20231,190.001,200.501,180.501,194.501,181.352,389,770
Dec 11, 20231,176.001,192.501,172.001,188.001,174.933,107,979
Dec 08, 20231,159.001,175.021,148.001,174.501,161.572,981,004
Dec 07, 20231,139.501,156.501,137.001,155.001,142.293,570,115
Dec 06, 20231,139.501,149.551,138.001,145.501,132.8912,489,191
Dec 05, 20231,127.501,140.501,120.501,133.501,121.032,743,445
Dec 04, 20231,149.001,158.501,130.001,130.001,117.565,284,305
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...