Canada markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
979.80-12.00 (-1.21%)
At close: 05:14PM BST
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20230.000.000.00979.80979.803,701,832
Sept 27, 20231,003.001,008.50989.60991.80991.804,402,886
Sept 26, 20231,011.501,018.00999.401,001.001,001.003,411,057
Sept 25, 20231,026.001,026.001,010.501,017.001,017.001,857,070
Sept 22, 20231,012.001,028.001,010.501,024.001,024.003,082,948
Sept 21, 20231,015.001,034.501,013.501,020.001,020.005,539,612
Sept 20, 20231,017.501,028.001,016.501,023.501,023.501,942,339
Sept 19, 20231,020.001,023.501,014.001,016.501,016.501,545,385
Sept 18, 20231,030.001,032.001,019.501,020.501,020.502,258,711
Sept 15, 20231,044.001,055.001,028.001,028.501,028.508,003,593
Sept 14, 20231,027.501,042.001,025.501,039.001,039.002,654,277
Sept 13, 20231,024.501,027.501,015.001,026.501,026.502,727,198
Sept 12, 20231,026.501,031.001,016.501,027.501,027.503,104,424
Sept 11, 20231,020.001,028.501,013.501,022.501,022.501,900,168
Sept 08, 20231,010.501,020.001,008.001,020.001,020.003,107,812
Sept 07, 2023986.601,009.00981.001,009.001,009.003,296,482
Sept 06, 2023974.40993.60970.40990.40990.402,016,713
Sept 05, 2023966.20976.40962.40973.00973.00919,535
Sept 04, 2023975.40978.60972.00973.00973.00771,792
Sept 01, 2023970.60972.87965.40970.00970.001,084,765
Aug 31, 2023980.40980.40970.20971.00971.005,353,829
Aug 30, 2023977.00981.20966.40978.00978.002,365,195
Aug 29, 2023959.20974.60957.40972.40972.402,900,169
Aug 25, 2023946.60959.00946.60951.60951.603,748,031
Aug 24, 2023964.00967.40947.00950.40950.401,357,590
Aug 23, 2023951.60955.60947.60955.60955.606,377,512
Aug 22, 2023950.00953.80946.60948.00948.001,626,221
Aug 21, 2023943.00949.20941.40946.20946.202,468,490
Aug 18, 2023938.00944.00931.80943.40943.402,764,404
Aug 17, 2023949.20949.20935.20938.40938.402,727,882
Aug 16, 2023948.60953.80945.20951.40951.402,439,540
Aug 15, 2023952.60955.00943.20952.20952.201,876,165
Aug 14, 2023944.20953.40941.80953.40953.401,975,943
Aug 11, 2023952.40953.20938.60946.00946.007,815,370
Aug 10, 2023950.60956.80943.60955.00955.002,962,352
Aug 09, 2023944.40950.80939.00945.00945.003,649,908
Aug 08, 2023933.00941.40932.20936.80936.801,677,977
Aug 07, 2023927.80938.20927.40936.00936.001,214,513
Aug 04, 2023931.60934.80924.40931.80931.801,569,721
Aug 03, 2023925.40930.40920.00930.40930.403,249,339
Aug 02, 2023930.40932.40922.80930.20930.201,586,684
Aug 01, 2023938.20939.43930.60938.80938.802,207,615
Jul 31, 2023928.40938.60928.40936.60936.602,063,409
Jul 28, 2023942.60943.60934.20940.00940.001,065,475
Jul 27, 2023926.80952.00915.20943.00943.002,716,077
Jul 26, 2023927.20929.60921.80928.20928.202,650,921
Jul 25, 2023915.00928.20911.00928.20928.202,576,248
Jul 24, 2023935.40938.00919.40919.40919.402,413,365
Jul 21, 2023938.00941.60933.40937.80937.801,628,161
Jul 20, 2023938.20945.00935.00940.60940.602,484,999
Jul 19, 2023935.20947.40932.46943.80943.802,287,992
Jul 18, 2023928.20934.00925.40928.60928.601,684,269
Jul 17, 2023926.80931.60920.40927.60927.603,414,296
Jul 14, 2023919.60931.20914.60928.00928.001,178,123
Jul 13, 2023916.00923.00910.60919.00919.004,349,202
Jul 12, 2023903.40915.00900.80915.00915.004,588,881
Jul 11, 2023902.80908.00901.00904.60904.603,135,522
Jul 10, 2023904.40908.00899.60902.80902.804,240,337
Jul 07, 2023902.00902.40892.40900.00900.002,352,235
Jul 06, 2023906.80915.20903.00904.20904.202,670,034
Jul 05, 2023913.80916.00907.60908.40908.403,673,008
Jul 04, 2023915.40922.40913.80917.80917.808,820,231
Jul 03, 2023921.80928.20916.80916.80916.802,486,878
Jun 30, 2023916.40928.60911.40924.80924.802,666,760
Jun 29, 2023917.20920.40910.80915.80915.803,276,103
Jun 28, 2023898.00921.00896.60918.00918.004,731,650
Jun 27, 2023868.40875.80864.80873.40873.402,645,510
Jun 26, 2023873.20873.20864.40868.00868.002,340,301
Jun 23, 2023869.00875.40866.40871.60871.601,591,594
Jun 22, 2023870.20872.40860.60872.40872.402,721,097
Jun 21, 2023877.20880.20871.00875.20875.202,065,115
Jun 20, 2023874.80884.80871.40882.00882.001,837,656
Jun 19, 2023875.60878.20871.40875.20875.203,735,848
Jun 16, 2023873.20887.40870.80878.00878.008,635,625
Jun 15, 2023873.20875.60861.00874.00874.006,374,379
Jun 14, 2023870.40886.00861.40874.60874.605,345,773
Jun 13, 2023876.40880.60871.20873.00873.008,101,803
Jun 12, 2023864.40868.60860.80867.40867.403,762,722
Jun 09, 2023872.20872.20856.13859.60859.601,603,347
Jun 08, 2023861.00866.80855.20866.80866.805,036,913
Jun 07, 2023874.40876.20863.40865.60865.604,125,133
Jun 06, 2023865.40877.20865.40873.00873.004,566,123
Jun 05, 2023870.80875.60868.40870.20870.204,040,946
Jun 02, 2023871.40872.40866.40872.20872.208,029,878
Jun 01, 2023862.20869.40859.80869.40869.402,545,511
Jun 01, 20236.55 Dividend
May 31, 2023852.80872.00851.20871.00864.4516,182,271
May 30, 2023863.00864.00853.40856.80850.361,741,684
May 26, 2023854.00857.60845.80857.40850.954,659,400
May 25, 2023849.40851.60842.60848.80842.421,972,042
May 24, 2023850.20853.44839.20844.40838.053,244,007
May 23, 2023866.00868.00857.48859.00852.541,956,156
May 22, 2023867.80869.40855.80863.80857.301,973,356
May 19, 2023859.00867.80854.80865.00858.502,247,112
May 18, 2023856.80856.80840.20855.40848.973,121,873
May 17, 2023836.00857.80821.20842.80836.464,059,220
May 16, 2023813.60821.40807.80821.00814.832,896,755
May 15, 2023820.00822.00808.20812.40806.295,491,727
May 12, 2023821.00826.00812.20816.20810.061,894,778
May 11, 2023810.40819.00810.40817.20811.052,799,881
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...