The Sage Group plc (SGE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:14PM BST
Time Period:
Sept 29, 2022 - Sept 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2023 | 0.00 | 0.00 | 0.00 | 979.80 | 979.80 | 3,701,832 |
| Sept 27, 2023 | 1,003.00 | 1,008.50 | 989.60 | 991.80 | 991.80 | 4,402,886 |
| Sept 26, 2023 | 1,011.50 | 1,018.00 | 999.40 | 1,001.00 | 1,001.00 | 3,411,057 |
| Sept 25, 2023 | 1,026.00 | 1,026.00 | 1,010.50 | 1,017.00 | 1,017.00 | 1,857,070 |
| Sept 22, 2023 | 1,012.00 | 1,028.00 | 1,010.50 | 1,024.00 | 1,024.00 | 3,082,948 |
| Sept 21, 2023 | 1,015.00 | 1,034.50 | 1,013.50 | 1,020.00 | 1,020.00 | 5,539,612 |
| Sept 20, 2023 | 1,017.50 | 1,028.00 | 1,016.50 | 1,023.50 | 1,023.50 | 1,942,339 |
| Sept 19, 2023 | 1,020.00 | 1,023.50 | 1,014.00 | 1,016.50 | 1,016.50 | 1,545,385 |
| Sept 18, 2023 | 1,030.00 | 1,032.00 | 1,019.50 | 1,020.50 | 1,020.50 | 2,258,711 |
| Sept 15, 2023 | 1,044.00 | 1,055.00 | 1,028.00 | 1,028.50 | 1,028.50 | 8,003,593 |
| Sept 14, 2023 | 1,027.50 | 1,042.00 | 1,025.50 | 1,039.00 | 1,039.00 | 2,654,277 |
| Sept 13, 2023 | 1,024.50 | 1,027.50 | 1,015.00 | 1,026.50 | 1,026.50 | 2,727,198 |
| Sept 12, 2023 | 1,026.50 | 1,031.00 | 1,016.50 | 1,027.50 | 1,027.50 | 3,104,424 |
| Sept 11, 2023 | 1,020.00 | 1,028.50 | 1,013.50 | 1,022.50 | 1,022.50 | 1,900,168 |
| Sept 08, 2023 | 1,010.50 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 3,107,812 |
| Sept 07, 2023 | 986.60 | 1,009.00 | 981.00 | 1,009.00 | 1,009.00 | 3,296,482 |
| Sept 06, 2023 | 974.40 | 993.60 | 970.40 | 990.40 | 990.40 | 2,016,713 |
| Sept 05, 2023 | 966.20 | 976.40 | 962.40 | 973.00 | 973.00 | 919,535 |
| Sept 04, 2023 | 975.40 | 978.60 | 972.00 | 973.00 | 973.00 | 771,792 |
| Sept 01, 2023 | 970.60 | 972.87 | 965.40 | 970.00 | 970.00 | 1,084,765 |
| Aug 31, 2023 | 980.40 | 980.40 | 970.20 | 971.00 | 971.00 | 5,353,829 |
| Aug 30, 2023 | 977.00 | 981.20 | 966.40 | 978.00 | 978.00 | 2,365,195 |
| Aug 29, 2023 | 959.20 | 974.60 | 957.40 | 972.40 | 972.40 | 2,900,169 |
| Aug 25, 2023 | 946.60 | 959.00 | 946.60 | 951.60 | 951.60 | 3,748,031 |
| Aug 24, 2023 | 964.00 | 967.40 | 947.00 | 950.40 | 950.40 | 1,357,590 |
| Aug 23, 2023 | 951.60 | 955.60 | 947.60 | 955.60 | 955.60 | 6,377,512 |
| Aug 22, 2023 | 950.00 | 953.80 | 946.60 | 948.00 | 948.00 | 1,626,221 |
| Aug 21, 2023 | 943.00 | 949.20 | 941.40 | 946.20 | 946.20 | 2,468,490 |
| Aug 18, 2023 | 938.00 | 944.00 | 931.80 | 943.40 | 943.40 | 2,764,404 |
| Aug 17, 2023 | 949.20 | 949.20 | 935.20 | 938.40 | 938.40 | 2,727,882 |
| Aug 16, 2023 | 948.60 | 953.80 | 945.20 | 951.40 | 951.40 | 2,439,540 |
| Aug 15, 2023 | 952.60 | 955.00 | 943.20 | 952.20 | 952.20 | 1,876,165 |
| Aug 14, 2023 | 944.20 | 953.40 | 941.80 | 953.40 | 953.40 | 1,975,943 |
| Aug 11, 2023 | 952.40 | 953.20 | 938.60 | 946.00 | 946.00 | 7,815,370 |
| Aug 10, 2023 | 950.60 | 956.80 | 943.60 | 955.00 | 955.00 | 2,962,352 |
| Aug 09, 2023 | 944.40 | 950.80 | 939.00 | 945.00 | 945.00 | 3,649,908 |
| Aug 08, 2023 | 933.00 | 941.40 | 932.20 | 936.80 | 936.80 | 1,677,977 |
| Aug 07, 2023 | 927.80 | 938.20 | 927.40 | 936.00 | 936.00 | 1,214,513 |
| Aug 04, 2023 | 931.60 | 934.80 | 924.40 | 931.80 | 931.80 | 1,569,721 |
| Aug 03, 2023 | 925.40 | 930.40 | 920.00 | 930.40 | 930.40 | 3,249,339 |
| Aug 02, 2023 | 930.40 | 932.40 | 922.80 | 930.20 | 930.20 | 1,586,684 |
| Aug 01, 2023 | 938.20 | 939.43 | 930.60 | 938.80 | 938.80 | 2,207,615 |
| Jul 31, 2023 | 928.40 | 938.60 | 928.40 | 936.60 | 936.60 | 2,063,409 |
| Jul 28, 2023 | 942.60 | 943.60 | 934.20 | 940.00 | 940.00 | 1,065,475 |
| Jul 27, 2023 | 926.80 | 952.00 | 915.20 | 943.00 | 943.00 | 2,716,077 |
| Jul 26, 2023 | 927.20 | 929.60 | 921.80 | 928.20 | 928.20 | 2,650,921 |
| Jul 25, 2023 | 915.00 | 928.20 | 911.00 | 928.20 | 928.20 | 2,576,248 |
| Jul 24, 2023 | 935.40 | 938.00 | 919.40 | 919.40 | 919.40 | 2,413,365 |
| Jul 21, 2023 | 938.00 | 941.60 | 933.40 | 937.80 | 937.80 | 1,628,161 |
| Jul 20, 2023 | 938.20 | 945.00 | 935.00 | 940.60 | 940.60 | 2,484,999 |
| Jul 19, 2023 | 935.20 | 947.40 | 932.46 | 943.80 | 943.80 | 2,287,992 |
| Jul 18, 2023 | 928.20 | 934.00 | 925.40 | 928.60 | 928.60 | 1,684,269 |
| Jul 17, 2023 | 926.80 | 931.60 | 920.40 | 927.60 | 927.60 | 3,414,296 |
| Jul 14, 2023 | 919.60 | 931.20 | 914.60 | 928.00 | 928.00 | 1,178,123 |
| Jul 13, 2023 | 916.00 | 923.00 | 910.60 | 919.00 | 919.00 | 4,349,202 |
| Jul 12, 2023 | 903.40 | 915.00 | 900.80 | 915.00 | 915.00 | 4,588,881 |
| Jul 11, 2023 | 902.80 | 908.00 | 901.00 | 904.60 | 904.60 | 3,135,522 |
| Jul 10, 2023 | 904.40 | 908.00 | 899.60 | 902.80 | 902.80 | 4,240,337 |
| Jul 07, 2023 | 902.00 | 902.40 | 892.40 | 900.00 | 900.00 | 2,352,235 |
| Jul 06, 2023 | 906.80 | 915.20 | 903.00 | 904.20 | 904.20 | 2,670,034 |
| Jul 05, 2023 | 913.80 | 916.00 | 907.60 | 908.40 | 908.40 | 3,673,008 |
| Jul 04, 2023 | 915.40 | 922.40 | 913.80 | 917.80 | 917.80 | 8,820,231 |
| Jul 03, 2023 | 921.80 | 928.20 | 916.80 | 916.80 | 916.80 | 2,486,878 |
| Jun 30, 2023 | 916.40 | 928.60 | 911.40 | 924.80 | 924.80 | 2,666,760 |
| Jun 29, 2023 | 917.20 | 920.40 | 910.80 | 915.80 | 915.80 | 3,276,103 |
| Jun 28, 2023 | 898.00 | 921.00 | 896.60 | 918.00 | 918.00 | 4,731,650 |
| Jun 27, 2023 | 868.40 | 875.80 | 864.80 | 873.40 | 873.40 | 2,645,510 |
| Jun 26, 2023 | 873.20 | 873.20 | 864.40 | 868.00 | 868.00 | 2,340,301 |
| Jun 23, 2023 | 869.00 | 875.40 | 866.40 | 871.60 | 871.60 | 1,591,594 |
| Jun 22, 2023 | 870.20 | 872.40 | 860.60 | 872.40 | 872.40 | 2,721,097 |
| Jun 21, 2023 | 877.20 | 880.20 | 871.00 | 875.20 | 875.20 | 2,065,115 |
| Jun 20, 2023 | 874.80 | 884.80 | 871.40 | 882.00 | 882.00 | 1,837,656 |
| Jun 19, 2023 | 875.60 | 878.20 | 871.40 | 875.20 | 875.20 | 3,735,848 |
| Jun 16, 2023 | 873.20 | 887.40 | 870.80 | 878.00 | 878.00 | 8,635,625 |
| Jun 15, 2023 | 873.20 | 875.60 | 861.00 | 874.00 | 874.00 | 6,374,379 |
| Jun 14, 2023 | 870.40 | 886.00 | 861.40 | 874.60 | 874.60 | 5,345,773 |
| Jun 13, 2023 | 876.40 | 880.60 | 871.20 | 873.00 | 873.00 | 8,101,803 |
| Jun 12, 2023 | 864.40 | 868.60 | 860.80 | 867.40 | 867.40 | 3,762,722 |
| Jun 09, 2023 | 872.20 | 872.20 | 856.13 | 859.60 | 859.60 | 1,603,347 |
| Jun 08, 2023 | 861.00 | 866.80 | 855.20 | 866.80 | 866.80 | 5,036,913 |
| Jun 07, 2023 | 874.40 | 876.20 | 863.40 | 865.60 | 865.60 | 4,125,133 |
| Jun 06, 2023 | 865.40 | 877.20 | 865.40 | 873.00 | 873.00 | 4,566,123 |
| Jun 05, 2023 | 870.80 | 875.60 | 868.40 | 870.20 | 870.20 | 4,040,946 |
| Jun 02, 2023 | 871.40 | 872.40 | 866.40 | 872.20 | 872.20 | 8,029,878 |
| Jun 01, 2023 | 862.20 | 869.40 | 859.80 | 869.40 | 869.40 | 2,545,511 |
| Jun 01, 2023 | 6.55 Dividend | |||||
| May 31, 2023 | 852.80 | 872.00 | 851.20 | 871.00 | 864.45 | 16,182,271 |
| May 30, 2023 | 863.00 | 864.00 | 853.40 | 856.80 | 850.36 | 1,741,684 |
| May 26, 2023 | 854.00 | 857.60 | 845.80 | 857.40 | 850.95 | 4,659,400 |
| May 25, 2023 | 849.40 | 851.60 | 842.60 | 848.80 | 842.42 | 1,972,042 |
| May 24, 2023 | 850.20 | 853.44 | 839.20 | 844.40 | 838.05 | 3,244,007 |
| May 23, 2023 | 866.00 | 868.00 | 857.48 | 859.00 | 852.54 | 1,956,156 |
| May 22, 2023 | 867.80 | 869.40 | 855.80 | 863.80 | 857.30 | 1,973,356 |
| May 19, 2023 | 859.00 | 867.80 | 854.80 | 865.00 | 858.50 | 2,247,112 |
| May 18, 2023 | 856.80 | 856.80 | 840.20 | 855.40 | 848.97 | 3,121,873 |
| May 17, 2023 | 836.00 | 857.80 | 821.20 | 842.80 | 836.46 | 4,059,220 |
| May 16, 2023 | 813.60 | 821.40 | 807.80 | 821.00 | 814.83 | 2,896,755 |
| May 15, 2023 | 820.00 | 822.00 | 808.20 | 812.40 | 806.29 | 5,491,727 |
| May 12, 2023 | 821.00 | 826.00 | 812.20 | 816.20 | 810.06 | 1,894,778 |
| May 11, 2023 | 810.40 | 819.00 | 810.40 | 817.20 | 811.05 | 2,799,881 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
