Canada markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
806.80+6.40 (+0.80%)
At close: 06:05PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023798.40810.00796.60806.80806.804,383,830
Feb 02, 2023783.00804.20780.80800.40800.402,138,536
Feb 01, 2023778.60785.00776.00779.00779.001,404,704
Jan 31, 2023769.40777.00766.60776.80776.802,628,807
Jan 30, 2023760.00774.60756.80773.80773.803,270,528
Jan 27, 2023760.80765.00755.20763.60763.60885,584
Jan 26, 2023762.20762.80753.80758.80758.801,710,135
Jan 25, 2023766.00771.30754.40759.20759.206,365,158
Jan 24, 2023767.20767.20756.00763.20763.202,627,087
Jan 23, 2023763.60772.20759.34766.60766.601,662,141
Jan 20, 2023751.00765.80749.60760.40760.401,896,769
Jan 19, 2023790.40793.00753.20753.20753.202,945,045
Jan 18, 2023760.40778.75755.40775.80775.802,875,761
Jan 17, 2023770.00770.00758.05760.40760.402,849,799
Jan 16, 2023782.40783.20766.40771.80771.803,104,805
Jan 13, 2023770.00774.80767.80774.80774.802,996,800
Jan 12, 2023770.00776.60765.80767.60767.602,915,703
Jan 12, 202312.1 Dividend
Jan 11, 2023790.20790.20780.80783.00770.902,277,089
Jan 10, 2023773.40790.40771.60777.60765.583,141,896
Jan 09, 2023770.20778.60768.60777.80765.782,092,099
Jan 06, 2023755.80768.40753.20768.40756.531,534,620
Jan 05, 2023751.80762.40748.40754.20742.551,871,310
Jan 04, 2023747.00754.60745.00754.40742.742,581,990
Jan 03, 2023747.00753.80741.20743.60732.113,101,654
Dec 30, 2022752.80752.80741.40745.60734.081,196,234
Dec 29, 2022745.80753.00741.80751.20739.59998,882
Dec 28, 2022748.20751.80744.20745.80734.271,245,701
Dec 23, 2022747.40750.80745.20745.80734.27543,286
Dec 22, 2022763.20763.40746.80747.40735.851,121,700
Dec 21, 2022756.60760.80749.80760.80749.041,297,653
Dec 20, 2022754.80757.40740.60749.60738.023,753,450
Dec 19, 2022772.80778.40770.00771.20759.281,487,299
Dec 16, 2022781.40784.00766.20770.80758.894,190,023
Dec 15, 2022790.40795.20780.80780.80768.731,224,635
Dec 14, 2022793.20796.76789.00793.80781.531,591,189
Dec 13, 2022783.20805.00778.04793.40781.145,069,705
Dec 12, 2022777.40786.20774.66784.40772.281,656,123
Dec 09, 2022784.40785.00774.80778.80766.761,868,217
Dec 08, 2022794.00800.00776.80782.20770.111,906,407
Dec 07, 2022785.20795.20783.98795.20782.912,104,836
Dec 06, 2022786.80794.00784.20785.00772.871,745,339
Dec 05, 2022799.40800.40788.40789.80777.592,147,636
Dec 02, 2022811.00813.40796.60801.80789.413,899,115
Dec 01, 2022808.00812.20800.60811.60799.061,524,486
Nov 30, 2022790.80799.80786.60796.60784.296,881,791
Nov 29, 2022809.80811.80786.00786.00773.853,281,867
Nov 28, 2022811.00819.00806.80816.00803.391,303,713
Nov 25, 2022810.20815.80807.20812.60800.041,572,532
Nov 24, 2022818.00823.00813.40813.40800.831,928,010
Nov 23, 2022808.60818.20802.20817.20804.573,227,878
Nov 22, 2022804.60808.42798.80808.40795.912,574,785
Nov 21, 2022796.80815.00795.63808.20795.712,823,816
Nov 18, 2022792.40803.00784.00800.20787.832,776,410
Nov 17, 2022803.80809.80787.40796.40784.092,644,631
Nov 16, 2022750.00814.00750.00811.20798.669,583,129
Nov 15, 2022754.80759.00748.40755.80744.122,298,540
Nov 14, 2022758.20762.60750.00750.00738.414,000,210
Nov 11, 2022763.80763.80745.60756.00744.322,916,703
Nov 10, 2022732.20765.40727.40759.40747.662,016,374
Nov 09, 2022720.00735.00720.00735.00723.643,098,573
Nov 08, 2022710.00729.20709.40725.60714.393,721,714
Nov 07, 2022717.40720.00704.60714.40703.361,763,411
Nov 04, 2022713.20722.00709.20719.20708.091,911,747
Nov 03, 2022718.00719.20707.80713.40702.382,058,482
Nov 02, 2022727.20727.40717.00721.80710.652,822,399
Nov 01, 2022732.40739.00721.60723.40712.221,890,312
Oct 31, 2022734.20734.20721.00726.80715.572,548,470
Oct 28, 2022727.80731.80724.40731.60720.291,000,442
Oct 27, 2022739.20741.80727.40733.00721.671,276,991
Oct 26, 2022736.40747.80732.80742.40730.931,725,090
Oct 25, 2022720.20746.20713.40746.20734.672,262,743
Oct 24, 2022712.20722.20710.00716.80705.721,034,984
Oct 21, 2022704.60708.80693.80707.60696.673,333,086
Oct 20, 2022698.80709.20692.60707.20696.272,433,835
Oct 19, 2022708.00708.00697.00701.40690.561,932,334
Oct 18, 2022708.40714.20704.60705.20694.302,782,712
Oct 17, 2022687.20705.80677.40700.20689.382,190,907
Oct 14, 2022681.00697.40681.00685.80675.202,661,143
Oct 13, 2022682.20687.40665.60684.40673.822,181,795
Oct 12, 2022695.40695.40677.60679.80669.292,873,697
Oct 11, 2022698.00698.01684.40686.40675.791,817,854
Oct 10, 2022690.40700.40687.28694.80684.062,197,896
Oct 07, 2022717.60721.00696.60696.80686.032,578,156
Oct 06, 2022719.20724.00715.20720.00708.871,935,900
Oct 05, 2022717.20721.80709.60715.40704.341,486,942
Oct 04, 2022704.20718.80694.60718.20707.106,100,044
Oct 03, 2022690.40700.20681.20696.60685.841,928,631
Sept 30, 2022693.40703.00685.60697.20686.433,095,121
Sept 29, 2022697.60698.20685.20692.80682.092,492,547
Sept 28, 2022693.40704.00685.20701.20690.362,576,642
Sept 27, 2022715.00718.00697.80697.80687.024,990,683
Sept 26, 2022693.60716.60688.40713.20702.183,226,318
Sept 23, 2022705.80710.80688.40690.00679.341,991,434
Sept 22, 2022721.80723.70704.60706.40695.481,704,242
Sept 21, 2022709.80732.60709.80730.00718.722,404,737
Sept 20, 2022720.00723.00708.60714.00702.971,928,106
Sept 16, 2022713.60724.00710.80718.40707.304,337,185
Sept 15, 2022724.40728.40714.00718.00706.902,589,401
Sept 14, 2022736.20736.80718.00722.60711.431,883,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...