Canada markets open in 1 hour 46 minutes

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,065.00+15.50 (+1.48%)
As of 12:28PM BST. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20241,053.501,068.551,050.001,065.001,065.00222,116
Jul 22, 20241,047.001,061.001,044.501,049.501,049.501,880,556
Jul 19, 20241,038.501,046.001,031.001,045.001,045.001,410,158
Jul 18, 20241,044.001,059.501,040.001,040.001,040.001,372,173
Jul 17, 20241,049.001,053.001,035.001,039.501,039.501,120,191
Jul 16, 20241,045.001,059.001,039.001,059.001,059.003,010,192
Jul 15, 20241,056.501,070.001,044.001,050.501,050.50965,226
Jul 12, 20241,057.001,064.001,046.501,063.501,063.501,555,683
Jul 11, 20241,035.501,055.001,026.501,053.001,053.001,542,077
Jul 10, 20241,055.501,061.001,033.001,033.001,033.003,168,836
Jul 09, 20241,067.001,093.001,054.501,054.501,054.502,040,167
Jul 08, 20241,085.001,092.001,063.001,067.001,067.001,653,430
Jul 05, 20241,081.001,086.001,078.001,086.001,086.001,451,913
Jul 04, 20241,083.001,084.501,075.501,078.001,078.001,212,462
Jul 03, 20241,079.501,089.231,076.501,081.001,081.0011,525,222
Jul 02, 20241,073.001,080.001,067.001,075.001,075.002,114,078
Jul 01, 20241,091.001,093.001,073.501,073.501,073.503,197,155
Jun 28, 20241,091.501,095.001,082.501,088.501,088.502,185,061
Jun 27, 20241,095.501,102.501,082.001,090.501,090.504,052,575
Jun 26, 20241,090.501,095.501,081.001,091.501,091.507,155,029
Jun 25, 20241,070.001,085.001,067.501,080.501,080.502,785,104
Jun 24, 20241,078.501,090.501,066.001,066.501,066.506,680,497
Jun 21, 20241,084.001,085.001,073.001,081.001,081.009,202,195
Jun 20, 20241,075.001,085.001,067.501,083.501,083.505,894,911
Jun 19, 20241,065.501,078.001,061.001,078.001,078.001,975,563
Jun 18, 20241,064.501,072.001,056.001,072.001,072.003,096,758
Jun 17, 20241,064.001,064.001,055.001,058.501,058.504,774,373
Jun 14, 20241,035.001,061.501,035.001,056.501,056.503,345,759
Jun 13, 20241,050.001,054.501,031.001,031.001,031.006,036,946
Jun 12, 20241,044.501,063.501,030.001,048.001,048.002,609,725
Jun 11, 20241,049.501,054.501,030.501,036.501,036.501,934,984
Jun 10, 20241,052.001,066.501,043.501,044.001,044.001,787,792
Jun 07, 20241,064.501,071.501,054.501,060.001,060.001,363,676
Jun 06, 20241,041.501,067.501,032.001,063.501,063.501,841,582
Jun 05, 20241,030.001,039.501,027.501,038.501,038.501,794,202
Jun 04, 20241,017.501,033.501,014.001,025.001,025.002,584,760
Jun 03, 20241,037.001,037.001,019.501,020.001,020.008,055,903
May 31, 20241,012.001,022.501,004.501,022.501,022.5011,687,618
May 30, 20241,045.001,045.001,015.501,015.501,015.502,902,964
May 30, 20246.95 Dividend
May 29, 20241,073.001,077.001,052.501,060.001,053.052,178,824
May 28, 20241,060.501,069.741,040.501,065.001,058.023,188,462
May 24, 20241,068.001,085.001,059.001,059.501,052.552,267,980
May 23, 20241,083.001,088.001,069.501,078.501,071.431,557,787
May 22, 20241,063.501,083.001,061.001,076.001,068.953,064,189
May 21, 20241,084.501,093.501,068.001,071.001,063.982,680,076
May 20, 20241,105.501,110.001,071.001,086.501,079.383,772,327
May 17, 20241,080.001,109.001,075.531,106.001,098.759,120,878
May 16, 20241,041.001,143.00954.201,084.501,077.398,253,448
May 15, 20241,198.501,205.501,183.501,197.501,189.652,740,355
May 14, 20241,195.001,198.001,189.501,197.501,189.652,112,840
May 13, 20241,198.001,206.001,190.501,195.501,187.661,475,978
May 10, 20241,205.501,214.001,192.001,198.001,190.151,662,050
May 09, 20241,198.501,206.001,190.001,206.001,198.092,433,289
May 08, 20241,191.001,205.001,188.001,197.501,189.651,677,467
May 07, 20241,200.001,205.001,183.501,188.501,180.711,969,860
May 03, 20241,167.501,183.501,162.501,183.001,175.241,271,580
May 02, 20241,160.001,162.501,150.501,160.501,152.891,690,016
May 01, 20241,156.501,166.001,146.501,161.001,153.391,010,233
Apr 30, 20241,162.501,180.501,152.001,166.001,158.353,271,276
Apr 29, 20241,174.001,179.501,162.001,162.001,154.381,489,650
Apr 26, 20241,168.001,177.501,163.001,173.001,165.312,322,491
Apr 25, 20241,161.001,168.501,151.001,160.501,152.894,606,447
Apr 24, 20241,166.501,181.001,165.001,170.001,162.333,883,843
Apr 23, 20241,157.001,165.501,149.501,165.501,157.864,758,822
Apr 22, 20241,149.001,153.501,141.001,144.501,137.002,769,637
Apr 19, 20241,140.001,145.001,134.001,140.501,133.023,230,435
Apr 18, 20241,147.501,153.001,137.001,145.001,137.496,467,503
Apr 17, 20241,157.001,166.501,143.001,143.001,135.514,495,409
Apr 16, 20241,164.001,168.001,151.001,163.001,155.372,733,967
Apr 15, 20241,183.501,195.001,175.501,178.001,170.281,778,443
Apr 12, 20241,209.501,213.001,171.501,180.501,172.762,090,848
Apr 11, 20241,206.001,210.501,179.001,202.501,194.624,053,182
Apr 10, 20241,213.001,214.251,196.501,209.001,201.075,934,849
Apr 09, 20241,212.001,216.501,204.001,205.001,197.103,763,909
Apr 08, 20241,245.501,248.001,209.501,212.501,204.552,345,660
Apr 05, 20241,233.001,249.001,226.501,247.001,238.824,305,315
Apr 04, 20241,246.001,252.001,233.501,247.501,239.324,642,249
Apr 03, 20241,246.001,253.491,240.001,249.001,240.815,289,354
Apr 02, 20241,265.001,272.501,244.501,249.001,240.813,246,666
Mar 28, 20241,267.001,269.001,249.501,265.501,257.202,194,696
Mar 27, 20241,282.001,285.001,261.001,263.501,255.222,569,149
Mar 26, 20241,267.501,283.001,265.501,282.001,273.591,846,857
Mar 25, 20241,267.001,285.001,260.501,268.501,260.182,829,824
Mar 22, 20241,268.001,277.001,254.001,261.501,253.231,676,879
Mar 21, 20241,240.501,265.001,226.001,265.001,256.713,858,669
Mar 20, 20241,224.501,233.501,221.001,227.001,218.951,682,461
Mar 19, 20241,219.501,223.501,215.001,221.501,213.491,579,601
Mar 18, 20241,216.001,225.001,215.001,220.501,212.504,468,850
Mar 15, 20241,223.001,236.501,213.501,213.501,205.548,442,946
Mar 14, 20241,231.501,235.001,221.001,229.001,220.943,089,642
Mar 13, 20241,239.501,246.501,231.001,231.001,222.932,925,263
Mar 12, 20241,241.501,248.501,233.001,247.501,239.321,942,149
Mar 11, 20241,236.001,245.501,215.501,229.501,221.444,926,652
Mar 08, 20241,252.501,253.001,240.501,246.001,237.832,255,088
Mar 07, 20241,247.001,256.001,244.501,252.001,243.794,887,562
Mar 06, 20241,237.001,247.501,232.501,247.501,239.324,448,680
Mar 05, 20241,246.001,256.501,229.001,235.001,226.903,076,833
Mar 04, 20241,245.001,255.231,236.501,253.501,245.282,551,175
Mar 01, 20241,258.501,261.501,227.001,244.501,236.343,331,549
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...