The Sage Group plc (SGE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:05PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 798.40 | 810.00 | 796.60 | 806.80 | 806.80 | 4,383,830 |
| Feb 02, 2023 | 783.00 | 804.20 | 780.80 | 800.40 | 800.40 | 2,138,536 |
| Feb 01, 2023 | 778.60 | 785.00 | 776.00 | 779.00 | 779.00 | 1,404,704 |
| Jan 31, 2023 | 769.40 | 777.00 | 766.60 | 776.80 | 776.80 | 2,628,807 |
| Jan 30, 2023 | 760.00 | 774.60 | 756.80 | 773.80 | 773.80 | 3,270,528 |
| Jan 27, 2023 | 760.80 | 765.00 | 755.20 | 763.60 | 763.60 | 885,584 |
| Jan 26, 2023 | 762.20 | 762.80 | 753.80 | 758.80 | 758.80 | 1,710,135 |
| Jan 25, 2023 | 766.00 | 771.30 | 754.40 | 759.20 | 759.20 | 6,365,158 |
| Jan 24, 2023 | 767.20 | 767.20 | 756.00 | 763.20 | 763.20 | 2,627,087 |
| Jan 23, 2023 | 763.60 | 772.20 | 759.34 | 766.60 | 766.60 | 1,662,141 |
| Jan 20, 2023 | 751.00 | 765.80 | 749.60 | 760.40 | 760.40 | 1,896,769 |
| Jan 19, 2023 | 790.40 | 793.00 | 753.20 | 753.20 | 753.20 | 2,945,045 |
| Jan 18, 2023 | 760.40 | 778.75 | 755.40 | 775.80 | 775.80 | 2,875,761 |
| Jan 17, 2023 | 770.00 | 770.00 | 758.05 | 760.40 | 760.40 | 2,849,799 |
| Jan 16, 2023 | 782.40 | 783.20 | 766.40 | 771.80 | 771.80 | 3,104,805 |
| Jan 13, 2023 | 770.00 | 774.80 | 767.80 | 774.80 | 774.80 | 2,996,800 |
| Jan 12, 2023 | 770.00 | 776.60 | 765.80 | 767.60 | 767.60 | 2,915,703 |
| Jan 12, 2023 | 12.1 Dividend | |||||
| Jan 11, 2023 | 790.20 | 790.20 | 780.80 | 783.00 | 770.90 | 2,277,089 |
| Jan 10, 2023 | 773.40 | 790.40 | 771.60 | 777.60 | 765.58 | 3,141,896 |
| Jan 09, 2023 | 770.20 | 778.60 | 768.60 | 777.80 | 765.78 | 2,092,099 |
| Jan 06, 2023 | 755.80 | 768.40 | 753.20 | 768.40 | 756.53 | 1,534,620 |
| Jan 05, 2023 | 751.80 | 762.40 | 748.40 | 754.20 | 742.55 | 1,871,310 |
| Jan 04, 2023 | 747.00 | 754.60 | 745.00 | 754.40 | 742.74 | 2,581,990 |
| Jan 03, 2023 | 747.00 | 753.80 | 741.20 | 743.60 | 732.11 | 3,101,654 |
| Dec 30, 2022 | 752.80 | 752.80 | 741.40 | 745.60 | 734.08 | 1,196,234 |
| Dec 29, 2022 | 745.80 | 753.00 | 741.80 | 751.20 | 739.59 | 998,882 |
| Dec 28, 2022 | 748.20 | 751.80 | 744.20 | 745.80 | 734.27 | 1,245,701 |
| Dec 23, 2022 | 747.40 | 750.80 | 745.20 | 745.80 | 734.27 | 543,286 |
| Dec 22, 2022 | 763.20 | 763.40 | 746.80 | 747.40 | 735.85 | 1,121,700 |
| Dec 21, 2022 | 756.60 | 760.80 | 749.80 | 760.80 | 749.04 | 1,297,653 |
| Dec 20, 2022 | 754.80 | 757.40 | 740.60 | 749.60 | 738.02 | 3,753,450 |
| Dec 19, 2022 | 772.80 | 778.40 | 770.00 | 771.20 | 759.28 | 1,487,299 |
| Dec 16, 2022 | 781.40 | 784.00 | 766.20 | 770.80 | 758.89 | 4,190,023 |
| Dec 15, 2022 | 790.40 | 795.20 | 780.80 | 780.80 | 768.73 | 1,224,635 |
| Dec 14, 2022 | 793.20 | 796.76 | 789.00 | 793.80 | 781.53 | 1,591,189 |
| Dec 13, 2022 | 783.20 | 805.00 | 778.04 | 793.40 | 781.14 | 5,069,705 |
| Dec 12, 2022 | 777.40 | 786.20 | 774.66 | 784.40 | 772.28 | 1,656,123 |
| Dec 09, 2022 | 784.40 | 785.00 | 774.80 | 778.80 | 766.76 | 1,868,217 |
| Dec 08, 2022 | 794.00 | 800.00 | 776.80 | 782.20 | 770.11 | 1,906,407 |
| Dec 07, 2022 | 785.20 | 795.20 | 783.98 | 795.20 | 782.91 | 2,104,836 |
| Dec 06, 2022 | 786.80 | 794.00 | 784.20 | 785.00 | 772.87 | 1,745,339 |
| Dec 05, 2022 | 799.40 | 800.40 | 788.40 | 789.80 | 777.59 | 2,147,636 |
| Dec 02, 2022 | 811.00 | 813.40 | 796.60 | 801.80 | 789.41 | 3,899,115 |
| Dec 01, 2022 | 808.00 | 812.20 | 800.60 | 811.60 | 799.06 | 1,524,486 |
| Nov 30, 2022 | 790.80 | 799.80 | 786.60 | 796.60 | 784.29 | 6,881,791 |
| Nov 29, 2022 | 809.80 | 811.80 | 786.00 | 786.00 | 773.85 | 3,281,867 |
| Nov 28, 2022 | 811.00 | 819.00 | 806.80 | 816.00 | 803.39 | 1,303,713 |
| Nov 25, 2022 | 810.20 | 815.80 | 807.20 | 812.60 | 800.04 | 1,572,532 |
| Nov 24, 2022 | 818.00 | 823.00 | 813.40 | 813.40 | 800.83 | 1,928,010 |
| Nov 23, 2022 | 808.60 | 818.20 | 802.20 | 817.20 | 804.57 | 3,227,878 |
| Nov 22, 2022 | 804.60 | 808.42 | 798.80 | 808.40 | 795.91 | 2,574,785 |
| Nov 21, 2022 | 796.80 | 815.00 | 795.63 | 808.20 | 795.71 | 2,823,816 |
| Nov 18, 2022 | 792.40 | 803.00 | 784.00 | 800.20 | 787.83 | 2,776,410 |
| Nov 17, 2022 | 803.80 | 809.80 | 787.40 | 796.40 | 784.09 | 2,644,631 |
| Nov 16, 2022 | 750.00 | 814.00 | 750.00 | 811.20 | 798.66 | 9,583,129 |
| Nov 15, 2022 | 754.80 | 759.00 | 748.40 | 755.80 | 744.12 | 2,298,540 |
| Nov 14, 2022 | 758.20 | 762.60 | 750.00 | 750.00 | 738.41 | 4,000,210 |
| Nov 11, 2022 | 763.80 | 763.80 | 745.60 | 756.00 | 744.32 | 2,916,703 |
| Nov 10, 2022 | 732.20 | 765.40 | 727.40 | 759.40 | 747.66 | 2,016,374 |
| Nov 09, 2022 | 720.00 | 735.00 | 720.00 | 735.00 | 723.64 | 3,098,573 |
| Nov 08, 2022 | 710.00 | 729.20 | 709.40 | 725.60 | 714.39 | 3,721,714 |
| Nov 07, 2022 | 717.40 | 720.00 | 704.60 | 714.40 | 703.36 | 1,763,411 |
| Nov 04, 2022 | 713.20 | 722.00 | 709.20 | 719.20 | 708.09 | 1,911,747 |
| Nov 03, 2022 | 718.00 | 719.20 | 707.80 | 713.40 | 702.38 | 2,058,482 |
| Nov 02, 2022 | 727.20 | 727.40 | 717.00 | 721.80 | 710.65 | 2,822,399 |
| Nov 01, 2022 | 732.40 | 739.00 | 721.60 | 723.40 | 712.22 | 1,890,312 |
| Oct 31, 2022 | 734.20 | 734.20 | 721.00 | 726.80 | 715.57 | 2,548,470 |
| Oct 28, 2022 | 727.80 | 731.80 | 724.40 | 731.60 | 720.29 | 1,000,442 |
| Oct 27, 2022 | 739.20 | 741.80 | 727.40 | 733.00 | 721.67 | 1,276,991 |
| Oct 26, 2022 | 736.40 | 747.80 | 732.80 | 742.40 | 730.93 | 1,725,090 |
| Oct 25, 2022 | 720.20 | 746.20 | 713.40 | 746.20 | 734.67 | 2,262,743 |
| Oct 24, 2022 | 712.20 | 722.20 | 710.00 | 716.80 | 705.72 | 1,034,984 |
| Oct 21, 2022 | 704.60 | 708.80 | 693.80 | 707.60 | 696.67 | 3,333,086 |
| Oct 20, 2022 | 698.80 | 709.20 | 692.60 | 707.20 | 696.27 | 2,433,835 |
| Oct 19, 2022 | 708.00 | 708.00 | 697.00 | 701.40 | 690.56 | 1,932,334 |
| Oct 18, 2022 | 708.40 | 714.20 | 704.60 | 705.20 | 694.30 | 2,782,712 |
| Oct 17, 2022 | 687.20 | 705.80 | 677.40 | 700.20 | 689.38 | 2,190,907 |
| Oct 14, 2022 | 681.00 | 697.40 | 681.00 | 685.80 | 675.20 | 2,661,143 |
| Oct 13, 2022 | 682.20 | 687.40 | 665.60 | 684.40 | 673.82 | 2,181,795 |
| Oct 12, 2022 | 695.40 | 695.40 | 677.60 | 679.80 | 669.29 | 2,873,697 |
| Oct 11, 2022 | 698.00 | 698.01 | 684.40 | 686.40 | 675.79 | 1,817,854 |
| Oct 10, 2022 | 690.40 | 700.40 | 687.28 | 694.80 | 684.06 | 2,197,896 |
| Oct 07, 2022 | 717.60 | 721.00 | 696.60 | 696.80 | 686.03 | 2,578,156 |
| Oct 06, 2022 | 719.20 | 724.00 | 715.20 | 720.00 | 708.87 | 1,935,900 |
| Oct 05, 2022 | 717.20 | 721.80 | 709.60 | 715.40 | 704.34 | 1,486,942 |
| Oct 04, 2022 | 704.20 | 718.80 | 694.60 | 718.20 | 707.10 | 6,100,044 |
| Oct 03, 2022 | 690.40 | 700.20 | 681.20 | 696.60 | 685.84 | 1,928,631 |
| Sept 30, 2022 | 693.40 | 703.00 | 685.60 | 697.20 | 686.43 | 3,095,121 |
| Sept 29, 2022 | 697.60 | 698.20 | 685.20 | 692.80 | 682.09 | 2,492,547 |
| Sept 28, 2022 | 693.40 | 704.00 | 685.20 | 701.20 | 690.36 | 2,576,642 |
| Sept 27, 2022 | 715.00 | 718.00 | 697.80 | 697.80 | 687.02 | 4,990,683 |
| Sept 26, 2022 | 693.60 | 716.60 | 688.40 | 713.20 | 702.18 | 3,226,318 |
| Sept 23, 2022 | 705.80 | 710.80 | 688.40 | 690.00 | 679.34 | 1,991,434 |
| Sept 22, 2022 | 721.80 | 723.70 | 704.60 | 706.40 | 695.48 | 1,704,242 |
| Sept 21, 2022 | 709.80 | 732.60 | 709.80 | 730.00 | 718.72 | 2,404,737 |
| Sept 20, 2022 | 720.00 | 723.00 | 708.60 | 714.00 | 702.97 | 1,928,106 |
| Sept 16, 2022 | 713.60 | 724.00 | 710.80 | 718.40 | 707.30 | 4,337,185 |
| Sept 15, 2022 | 724.40 | 728.40 | 714.00 | 718.00 | 706.90 | 2,589,401 |
| Sept 14, 2022 | 736.20 | 736.80 | 718.00 | 722.60 | 711.43 | 1,883,783 |
| *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.
