LSE - Delayed Quote • GBp
The Sage Group plc (SGE.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,161.00 | 1,168.50 | 1,151.00 | 1,160.50 | 1,160.50 | 3,586,136 |
| Apr 24, 2024 | 1,166.50 | 1,181.00 | 1,165.00 | 1,170.00 | 1,170.00 | 3,883,843 |
| Apr 23, 2024 | 1,157.00 | 1,165.50 | 1,149.50 | 1,165.50 | 1,165.50 | 4,758,822 |
| Apr 22, 2024 | 1,149.00 | 1,153.50 | 1,141.00 | 1,144.50 | 1,144.50 | 2,769,637 |
| Apr 19, 2024 | 1,140.00 | 1,145.00 | 1,134.00 | 1,140.50 | 1,140.50 | 3,230,435 |
| Apr 18, 2024 | 1,147.50 | 1,153.00 | 1,137.00 | 1,145.00 | 1,145.00 | 6,467,503 |
| Apr 17, 2024 | 1,157.00 | 1,166.50 | 1,143.00 | 1,143.00 | 1,143.00 | 4,495,409 |
| Apr 16, 2024 | 1,164.00 | 1,168.00 | 1,151.00 | 1,163.00 | 1,163.00 | 2,733,967 |
| Apr 15, 2024 | 1,183.50 | 1,195.00 | 1,175.50 | 1,178.00 | 1,178.00 | 1,778,443 |
| Apr 12, 2024 | 1,209.50 | 1,213.00 | 1,171.50 | 1,180.50 | 1,180.50 | 2,090,848 |
| Apr 11, 2024 | 1,206.00 | 1,210.50 | 1,179.00 | 1,202.50 | 1,202.50 | 4,053,182 |
| Apr 10, 2024 | 1,213.00 | 1,214.25 | 1,196.50 | 1,209.00 | 1,209.00 | 5,934,849 |
| Apr 9, 2024 | 1,212.00 | 1,216.50 | 1,204.00 | 1,205.00 | 1,205.00 | 3,763,909 |
| Apr 8, 2024 | 1,245.50 | 1,248.00 | 1,209.50 | 1,212.50 | 1,212.50 | 2,345,660 |
| Apr 5, 2024 | 1,233.00 | 1,249.00 | 1,226.50 | 1,247.00 | 1,247.00 | 4,305,315 |
| Apr 4, 2024 | 1,246.00 | 1,252.00 | 1,233.50 | 1,247.50 | 1,247.50 | 4,642,249 |
| Apr 3, 2024 | 1,246.00 | 1,253.49 | 1,240.00 | 1,249.00 | 1,249.00 | 5,289,354 |
| Apr 2, 2024 | 1,265.00 | 1,272.50 | 1,244.50 | 1,249.00 | 1,249.00 | 3,246,666 |
| Mar 28, 2024 | 1,267.00 | 1,269.00 | 1,249.50 | 1,265.50 | 1,265.50 | 2,194,696 |
| Mar 27, 2024 | 1,282.00 | 1,285.00 | 1,261.00 | 1,263.50 | 1,263.50 | 2,569,149 |
| Mar 26, 2024 | 1,267.50 | 1,283.00 | 1,265.50 | 1,282.00 | 1,282.00 | 1,846,857 |
| Mar 25, 2024 | 1,267.00 | 1,285.00 | 1,260.50 | 1,268.50 | 1,268.50 | 2,829,824 |
| Mar 22, 2024 | 1,268.00 | 1,277.00 | 1,254.00 | 1,261.50 | 1,261.50 | 1,676,879 |
| Mar 21, 2024 | 1,240.50 | 1,265.00 | 1,226.00 | 1,265.00 | 1,265.00 | 3,858,669 |
| Mar 20, 2024 | 1,224.50 | 1,233.50 | 1,221.00 | 1,227.00 | 1,227.00 | 1,682,461 |
| Mar 19, 2024 | 1,219.50 | 1,223.50 | 1,215.00 | 1,221.50 | 1,221.50 | 1,579,601 |
| Mar 18, 2024 | 1,216.00 | 1,225.00 | 1,215.00 | 1,220.50 | 1,220.50 | 4,468,850 |
| Mar 15, 2024 | 1,223.00 | 1,236.50 | 1,213.50 | 1,213.50 | 1,213.50 | 8,442,946 |
| Mar 14, 2024 | 1,231.50 | 1,235.00 | 1,221.00 | 1,229.00 | 1,229.00 | 3,089,642 |
| Mar 13, 2024 | 1,239.50 | 1,246.50 | 1,231.00 | 1,231.00 | 1,231.00 | 2,925,263 |
| Mar 12, 2024 | 1,241.50 | 1,248.50 | 1,233.00 | 1,247.50 | 1,247.50 | 1,942,149 |
| Mar 11, 2024 | 1,236.00 | 1,245.50 | 1,215.50 | 1,229.50 | 1,229.50 | 4,926,652 |
| Mar 8, 2024 | 1,252.50 | 1,253.00 | 1,240.50 | 1,246.00 | 1,246.00 | 2,255,088 |
| Mar 7, 2024 | 1,247.00 | 1,256.00 | 1,244.50 | 1,252.00 | 1,252.00 | 4,887,562 |
| Mar 6, 2024 | 1,237.00 | 1,247.50 | 1,232.50 | 1,247.50 | 1,247.50 | 4,448,680 |
| Mar 5, 2024 | 1,246.00 | 1,256.50 | 1,229.00 | 1,235.00 | 1,235.00 | 3,076,833 |
| Mar 4, 2024 | 1,245.00 | 1,255.23 | 1,236.50 | 1,253.50 | 1,253.50 | 2,551,175 |
| Mar 1, 2024 | 1,258.50 | 1,261.50 | 1,227.00 | 1,244.50 | 1,244.50 | 3,331,549 |
| Feb 29, 2024 | 1,221.00 | 1,253.00 | 1,219.50 | 1,244.50 | 1,244.50 | 8,810,847 |
| Feb 28, 2024 | 1,214.50 | 1,228.00 | 1,210.00 | 1,216.50 | 1,216.50 | 7,993,157 |
| Feb 27, 2024 | 1,211.50 | 1,214.00 | 1,197.50 | 1,207.50 | 1,207.50 | 2,311,222 |
| Feb 26, 2024 | 1,214.50 | 1,225.50 | 1,209.00 | 1,210.00 | 1,210.00 | 2,689,543 |
| Feb 23, 2024 | 1,213.50 | 1,218.50 | 1,209.89 | 1,215.50 | 1,215.50 | 3,097,295 |
| Feb 22, 2024 | 1,182.00 | 1,212.00 | 1,180.75 | 1,212.00 | 1,212.00 | 4,584,946 |
| Feb 21, 2024 | 1,174.50 | 1,179.00 | 1,161.00 | 1,174.50 | 1,174.50 | 3,077,625 |
| Feb 20, 2024 | 1,185.00 | 1,188.77 | 1,160.50 | 1,173.00 | 1,173.00 | 2,754,425 |
| Feb 19, 2024 | 1,172.00 | 1,189.00 | 1,169.50 | 1,184.50 | 1,184.50 | 7,035,169 |
| Feb 16, 2024 | 1,167.00 | 1,178.00 | 1,160.50 | 1,178.00 | 1,178.00 | 3,331,035 |
| Feb 15, 2024 | 1,181.50 | 1,181.50 | 1,157.00 | 1,162.50 | 1,162.50 | 3,224,314 |
| Feb 14, 2024 | 1,161.00 | 1,174.50 | 1,157.00 | 1,167.00 | 1,167.00 | 7,217,634 |
| Feb 13, 2024 | 1,165.00 | 1,169.00 | 1,131.50 | 1,154.50 | 1,154.50 | 3,490,957 |
| Feb 12, 2024 | 1,192.50 | 1,196.00 | 1,174.50 | 1,175.00 | 1,175.00 | 4,631,060 |
| Feb 9, 2024 | 1,173.00 | 1,196.50 | 1,173.00 | 1,191.00 | 1,191.00 | 5,437,136 |
| Feb 8, 2024 | 1,171.50 | 1,186.00 | 1,167.50 | 1,172.50 | 1,172.50 | 3,350,648 |
| Feb 7, 2024 | 1,152.00 | 1,169.50 | 1,150.00 | 1,169.50 | 1,169.50 | 4,896,102 |
| Feb 6, 2024 | 1,158.50 | 1,163.00 | 1,153.50 | 1,153.50 | 1,153.50 | 3,282,843 |
| Feb 5, 2024 | 1,167.00 | 1,171.50 | 1,154.00 | 1,154.00 | 1,154.00 | 1,820,467 |
| Feb 2, 2024 | 1,184.00 | 1,184.00 | 1,162.00 | 1,167.50 | 1,167.50 | 1,337,082 |
| Feb 1, 2024 | 1,177.50 | 1,185.50 | 1,170.00 | 1,173.50 | 1,173.50 | 2,958,142 |
| Jan 31, 2024 | 1,191.00 | 1,197.50 | 1,173.50 | 1,178.00 | 1,178.00 | 2,648,303 |
| Jan 30, 2024 | 1,180.00 | 1,193.00 | 1,175.50 | 1,193.00 | 1,193.00 | 2,238,872 |
| Jan 29, 2024 | 1,176.00 | 1,178.50 | 1,164.50 | 1,176.00 | 1,176.00 | 1,853,681 |
| Jan 26, 2024 | 1,165.50 | 1,183.50 | 1,161.50 | 1,178.50 | 1,178.50 | 2,535,608 |
| Jan 25, 2024 | 1,152.00 | 1,169.50 | 1,149.00 | 1,169.50 | 1,169.50 | 2,565,661 |
| Jan 24, 2024 | 1,164.00 | 1,170.50 | 1,139.50 | 1,152.00 | 1,152.00 | 4,517,244 |
| Jan 23, 2024 | 1,156.50 | 1,158.50 | 1,142.00 | 1,155.00 | 1,155.00 | 3,744,035 |
| Jan 22, 2024 | 1,129.50 | 1,154.50 | 1,124.00 | 1,152.50 | 1,152.50 | 2,588,054 |
| Jan 19, 2024 | 1,163.50 | 1,164.00 | 1,150.00 | 1,152.00 | 1,152.00 | 4,606,627 |
| Jan 18, 2024 | 1,147.00 | 1,162.50 | 1,124.45 | 1,160.50 | 1,160.50 | 2,869,356 |
| Jan 17, 2024 | 1,143.50 | 1,155.50 | 1,140.00 | 1,155.50 | 1,155.50 | 3,105,702 |
| Jan 16, 2024 | 1,154.00 | 1,162.50 | 1,147.50 | 1,158.00 | 1,158.00 | 14,068,209 |
| Jan 15, 2024 | 1,165.72 | 1,170.50 | 1,158.00 | 1,158.50 | 1,158.50 | 3,216,764 |
| Jan 12, 2024 | 1,165.00 | 1,177.50 | 1,163.50 | 1,173.00 | 1,173.00 | 2,081,354 |
| Jan 11, 2024 | 12.75 Dividend | |||||
| Jan 11, 2024 | 1,153.50 | 1,165.00 | 1,148.00 | 1,156.00 | 1,156.00 | 6,649,006 |
| Jan 10, 2024 | 1,152.50 | 1,158.50 | 1,146.50 | 1,158.50 | 1,145.75 | 2,810,195 |
| Jan 9, 2024 | 1,155.00 | 1,157.50 | 1,135.00 | 1,150.00 | 1,137.34 | 4,478,203 |
| Jan 8, 2024 | 1,135.50 | 1,156.50 | 1,129.00 | 1,150.50 | 1,137.84 | 16,910,568 |
| Jan 5, 2024 | 1,141.00 | 1,141.50 | 1,125.50 | 1,138.00 | 1,125.48 | 4,125,049 |
| Jan 4, 2024 | 1,155.00 | 1,162.00 | 1,143.50 | 1,148.00 | 1,135.37 | 3,680,080 |
| Jan 3, 2024 | 1,161.50 | 1,170.00 | 1,149.50 | 1,151.50 | 1,138.83 | 2,756,906 |
| Jan 2, 2024 | 1,172.50 | 1,188.00 | 1,161.50 | 1,165.50 | 1,152.67 | 2,046,095 |
| Dec 29, 2023 | 1,179.50 | 1,186.50 | 1,172.50 | 1,172.50 | 1,159.60 | 1,153,731 |
| Dec 28, 2023 | 1,183.00 | 1,188.00 | 1,178.00 | 1,181.50 | 1,168.50 | 975,723 |
| Dec 27, 2023 | 1,183.00 | 1,194.00 | 1,172.00 | 1,182.50 | 1,169.49 | 1,230,876 |
| Dec 22, 2023 | 1,180.50 | 1,186.00 | 1,175.00 | 1,179.50 | 1,166.52 | 749,577 |
| Dec 21, 2023 | 1,176.50 | 1,184.00 | 1,166.50 | 1,180.00 | 1,167.01 | 2,135,813 |
| Dec 20, 2023 | 1,175.00 | 1,182.50 | 1,164.50 | 1,174.00 | 1,161.08 | 2,719,204 |
| Dec 19, 2023 | 1,181.50 | 1,188.50 | 1,166.50 | 1,172.00 | 1,159.10 | 4,648,859 |
| Dec 18, 2023 | 1,168.50 | 1,179.00 | 1,163.00 | 1,174.00 | 1,161.08 | 2,707,193 |
| Dec 15, 2023 | 1,177.50 | 1,182.50 | 1,160.50 | 1,169.00 | 1,156.13 | 8,466,544 |
| Dec 14, 2023 | 1,192.00 | 1,203.50 | 1,171.00 | 1,172.50 | 1,159.60 | 3,975,771 |
| Dec 13, 2023 | 1,200.00 | 1,208.50 | 1,187.00 | 1,189.00 | 1,175.91 | 2,716,800 |
| Dec 12, 2023 | 1,190.00 | 1,200.50 | 1,180.50 | 1,194.50 | 1,181.35 | 2,389,770 |
| Dec 11, 2023 | 1,176.00 | 1,192.50 | 1,172.00 | 1,188.00 | 1,174.93 | 3,107,979 |
| Dec 8, 2023 | 1,159.00 | 1,175.02 | 1,148.00 | 1,174.50 | 1,161.57 | 2,981,004 |
| Dec 7, 2023 | 1,139.50 | 1,156.50 | 1,137.00 | 1,155.00 | 1,142.29 | 3,570,115 |
| Dec 6, 2023 | 1,139.50 | 1,149.55 | 1,138.00 | 1,145.50 | 1,132.89 | 12,489,191 |
| Dec 5, 2023 | 1,127.50 | 1,140.50 | 1,120.50 | 1,133.50 | 1,121.03 | 2,743,445 |
| Dec 4, 2023 | 1,149.00 | 1,158.50 | 1,130.00 | 1,130.00 | 1,117.56 | 5,284,305 |
| Dec 1, 2023 | 1,133.00 | 1,154.00 | 1,133.00 | 1,149.00 | 1,136.35 | 3,577,064 |
| Nov 30, 2023 | 1,133.50 | 1,141.50 | 1,127.50 | 1,130.50 | 1,118.06 | 9,281,017 |
| Nov 29, 2023 | 1,133.00 | 1,143.50 | 1,130.00 | 1,130.00 | 1,117.56 | 3,779,732 |
| Nov 28, 2023 | 1,114.50 | 1,133.50 | 1,113.00 | 1,131.50 | 1,119.05 | 3,521,699 |
| Nov 27, 2023 | 1,102.00 | 1,126.50 | 1,093.00 | 1,119.00 | 1,106.68 | 4,883,424 |
| Nov 24, 2023 | 1,124.50 | 1,138.50 | 1,097.00 | 1,104.00 | 1,091.85 | 3,242,581 |
| Nov 23, 2023 | 1,124.00 | 1,141.50 | 1,111.50 | 1,130.50 | 1,118.06 | 2,422,883 |
| Nov 22, 2023 | 1,041.00 | 1,152.00 | 1,038.00 | 1,130.00 | 1,117.56 | 9,876,666 |
| Nov 21, 2023 | 993.80 | 999.60 | 986.60 | 997.20 | 986.23 | 3,148,227 |
| Nov 20, 2023 | 982.60 | 992.40 | 975.60 | 989.40 | 978.51 | 2,757,229 |
| Nov 17, 2023 | 986.00 | 987.20 | 973.93 | 984.40 | 973.57 | 3,472,465 |
| Nov 16, 2023 | 987.20 | 995.00 | 982.60 | 985.40 | 974.56 | 2,226,066 |
| Nov 15, 2023 | 980.60 | 988.00 | 974.20 | 984.40 | 973.57 | 3,548,169 |
| Nov 14, 2023 | 989.40 | 997.00 | 982.60 | 982.60 | 971.79 | 2,474,077 |
| Nov 13, 2023 | 998.80 | 1,003.00 | 982.80 | 989.20 | 978.31 | 3,014,619 |
| Nov 10, 2023 | 996.80 | 998.80 | 987.60 | 994.00 | 983.06 | 2,605,553 |
| Nov 9, 2023 | 993.20 | 1,003.00 | 989.40 | 1,002.50 | 991.47 | 1,778,557 |
| Nov 8, 2023 | 978.80 | 994.80 | 978.80 | 994.80 | 983.85 | 4,759,194 |
| Nov 7, 2023 | 962.20 | 985.40 | 960.71 | 982.00 | 971.19 | 2,696,129 |
| Nov 6, 2023 | 968.60 | 968.80 | 957.80 | 962.60 | 952.01 | 2,481,672 |
| Nov 3, 2023 | 992.20 | 999.60 | 969.40 | 970.00 | 959.32 | 2,441,975 |
| Nov 2, 2023 | 988.40 | 998.80 | 986.40 | 991.40 | 980.49 | 1,220,459 |
| Nov 1, 2023 | 969.80 | 983.40 | 960.40 | 981.60 | 970.80 | 3,300,606 |
| Oct 31, 2023 | 978.00 | 982.24 | 965.20 | 970.60 | 959.92 | 4,663,167 |
| Oct 30, 2023 | 973.60 | 979.40 | 972.00 | 975.00 | 964.27 | 3,503,284 |
| Oct 27, 2023 | 959.60 | 976.20 | 955.20 | 968.00 | 957.35 | 1,958,873 |
| Oct 26, 2023 | 958.60 | 965.80 | 952.60 | 960.80 | 950.23 | 3,288,942 |
| Oct 25, 2023 | 953.80 | 974.00 | 953.80 | 964.80 | 954.18 | 4,139,441 |
| Oct 24, 2023 | 954.40 | 959.20 | 944.96 | 950.80 | 940.34 | 2,793,709 |
| Oct 23, 2023 | 952.60 | 962.40 | 949.20 | 952.40 | 941.92 | 1,976,232 |
| Oct 20, 2023 | 985.40 | 985.40 | 948.80 | 951.00 | 940.53 | 4,789,135 |
| Oct 19, 2023 | 993.20 | 1,005.00 | 987.80 | 987.80 | 976.93 | 2,131,162 |
| Oct 18, 2023 | 1,011.50 | 1,013.00 | 996.00 | 996.40 | 985.43 | 2,223,010 |
| Oct 17, 2023 | 1,020.00 | 1,025.50 | 1,013.00 | 1,016.00 | 1,004.82 | 2,187,392 |
| Oct 16, 2023 | 1,023.50 | 1,026.00 | 1,013.95 | 1,021.50 | 1,010.26 | 5,518,680 |
| Oct 13, 2023 | 1,017.00 | 1,026.50 | 997.80 | 1,014.50 | 1,003.33 | 3,487,997 |
| Oct 12, 2023 | 1,004.00 | 1,021.50 | 999.60 | 1,020.00 | 1,008.77 | 2,164,110 |
| Oct 11, 2023 | 993.60 | 1,004.00 | 987.80 | 1,001.00 | 989.98 | 1,998,830 |
| Oct 10, 2023 | 995.20 | 999.40 | 988.00 | 994.80 | 983.85 | 2,341,350 |
| Oct 9, 2023 | 990.20 | 1,000.50 | 983.40 | 984.80 | 973.96 | 2,263,990 |
| Oct 6, 2023 | 985.80 | 994.40 | 979.40 | 994.40 | 983.46 | 4,718,585 |
| Oct 5, 2023 | 981.80 | 988.20 | 976.00 | 981.80 | 970.99 | 1,965,593 |
| Oct 4, 2023 | 969.20 | 986.60 | 967.80 | 978.40 | 967.63 | 2,033,497 |
| Oct 3, 2023 | 980.00 | 988.20 | 972.00 | 973.00 | 962.29 | 2,554,250 |
| Oct 2, 2023 | 990.60 | 998.00 | 976.00 | 980.20 | 969.41 | 3,753,381 |
| Sep 29, 2023 | 986.20 | 997.60 | 983.60 | 989.00 | 978.12 | 3,831,005 |
| Sep 28, 2023 | 991.20 | 994.00 | 974.91 | 979.80 | 969.02 | 5,241,301 |
| Sep 27, 2023 | 1,003.00 | 1,008.50 | 989.60 | 991.80 | 980.88 | 4,402,886 |
| Sep 26, 2023 | 1,011.50 | 1,018.00 | 999.40 | 1,001.00 | 989.98 | 3,411,057 |
| Sep 25, 2023 | 1,026.00 | 1,026.00 | 1,010.50 | 1,017.00 | 1,005.81 | 1,857,070 |
| Sep 22, 2023 | 1,012.00 | 1,028.00 | 1,010.50 | 1,024.00 | 1,012.73 | 3,082,948 |
| Sep 21, 2023 | 1,015.00 | 1,034.50 | 1,013.50 | 1,020.00 | 1,008.77 | 5,539,612 |
| Sep 20, 2023 | 1,017.50 | 1,028.00 | 1,016.50 | 1,023.50 | 1,012.24 | 1,942,339 |
| Sep 19, 2023 | 1,020.00 | 1,023.50 | 1,014.00 | 1,016.50 | 1,005.31 | 1,545,385 |
| Sep 18, 2023 | 1,030.00 | 1,032.00 | 1,019.50 | 1,020.50 | 1,009.27 | 2,258,711 |
| Sep 15, 2023 | 1,044.00 | 1,055.00 | 1,028.00 | 1,028.50 | 1,017.18 | 8,003,593 |
| Sep 14, 2023 | 1,027.50 | 1,042.00 | 1,025.50 | 1,039.00 | 1,027.57 | 2,654,277 |
| Sep 13, 2023 | 1,024.50 | 1,027.50 | 1,015.00 | 1,026.50 | 1,015.20 | 2,727,198 |
| Sep 12, 2023 | 1,026.50 | 1,031.00 | 1,016.50 | 1,027.50 | 1,016.19 | 3,104,424 |
| Sep 11, 2023 | 1,020.00 | 1,028.50 | 1,013.50 | 1,022.50 | 1,011.25 | 1,900,168 |
| Sep 8, 2023 | 1,010.50 | 1,020.00 | 1,008.00 | 1,020.00 | 1,008.77 | 3,107,812 |
| Sep 7, 2023 | 986.60 | 1,009.00 | 981.00 | 1,009.00 | 997.90 | 3,296,482 |
| Sep 6, 2023 | 974.40 | 993.60 | 970.40 | 990.40 | 979.50 | 2,016,713 |
| Sep 5, 2023 | 966.20 | 976.40 | 962.40 | 973.00 | 962.29 | 919,535 |
| Sep 4, 2023 | 975.40 | 978.60 | 972.00 | 973.00 | 962.29 | 771,792 |
| Sep 1, 2023 | 970.60 | 972.87 | 965.40 | 970.00 | 959.32 | 1,084,765 |
| Aug 31, 2023 | 980.40 | 980.40 | 970.20 | 971.00 | 960.31 | 5,353,829 |
| Aug 30, 2023 | 977.00 | 981.20 | 966.40 | 978.00 | 967.24 | 2,365,195 |
| Aug 29, 2023 | 959.20 | 974.60 | 957.40 | 972.40 | 961.70 | 2,900,169 |
| Aug 25, 2023 | 946.60 | 959.00 | 946.60 | 951.60 | 941.13 | 3,748,031 |
| Aug 24, 2023 | 964.00 | 967.40 | 947.00 | 950.40 | 939.94 | 1,357,590 |
| Aug 23, 2023 | 951.60 | 955.60 | 947.60 | 955.60 | 945.08 | 6,377,512 |
| Aug 22, 2023 | 950.00 | 953.80 | 946.60 | 948.00 | 937.57 | 1,626,221 |
| Aug 21, 2023 | 943.00 | 949.20 | 941.40 | 946.20 | 935.79 | 2,468,490 |
| Aug 18, 2023 | 938.00 | 944.00 | 931.80 | 943.40 | 933.02 | 2,764,404 |
| Aug 17, 2023 | 949.20 | 949.20 | 935.20 | 938.40 | 928.07 | 2,727,882 |
| Aug 16, 2023 | 948.60 | 953.80 | 945.20 | 951.40 | 940.93 | 2,439,540 |
| Aug 15, 2023 | 952.60 | 955.00 | 943.20 | 952.20 | 941.72 | 1,876,165 |
| Aug 14, 2023 | 944.20 | 953.40 | 941.80 | 953.40 | 942.91 | 1,975,943 |
| Aug 11, 2023 | 952.40 | 953.20 | 938.60 | 946.00 | 935.59 | 7,815,370 |
| Aug 10, 2023 | 950.60 | 956.80 | 943.60 | 955.00 | 944.49 | 2,962,352 |
| Aug 9, 2023 | 944.40 | 950.80 | 939.00 | 945.00 | 934.60 | 3,649,908 |
| Aug 8, 2023 | 933.00 | 941.40 | 932.20 | 936.80 | 926.49 | 1,677,977 |
| Aug 7, 2023 | 927.80 | 938.20 | 927.40 | 936.00 | 925.70 | 1,214,513 |
| Aug 4, 2023 | 931.60 | 934.80 | 924.40 | 931.80 | 921.54 | 1,569,721 |
| Aug 3, 2023 | 925.40 | 930.40 | 920.00 | 930.40 | 920.16 | 3,249,339 |
| Aug 2, 2023 | 930.40 | 932.40 | 922.80 | 930.20 | 919.96 | 1,586,684 |
| Aug 1, 2023 | 938.20 | 939.43 | 930.60 | 938.80 | 928.47 | 2,207,615 |
| Jul 31, 2023 | 928.40 | 938.60 | 928.40 | 936.60 | 926.29 | 2,063,409 |
| Jul 28, 2023 | 942.60 | 943.60 | 934.20 | 940.00 | 929.65 | 1,065,475 |
| Jul 27, 2023 | 926.80 | 952.00 | 915.20 | 943.00 | 932.62 | 2,716,077 |
| Jul 26, 2023 | 927.20 | 929.60 | 921.80 | 928.20 | 917.98 | 2,650,921 |
| Jul 25, 2023 | 915.00 | 928.20 | 911.00 | 928.20 | 917.98 | 2,576,248 |
| Jul 24, 2023 | 935.40 | 938.00 | 919.40 | 919.40 | 909.28 | 2,413,365 |
| Jul 21, 2023 | 938.00 | 941.60 | 933.40 | 937.80 | 927.48 | 1,628,161 |
| Jul 20, 2023 | 938.20 | 945.00 | 935.00 | 940.60 | 930.25 | 2,484,999 |
| Jul 19, 2023 | 935.20 | 947.40 | 932.46 | 943.80 | 933.41 | 2,287,992 |
| Jul 18, 2023 | 928.20 | 934.00 | 925.40 | 928.60 | 918.38 | 1,684,269 |
| Jul 17, 2023 | 926.80 | 931.60 | 920.40 | 927.60 | 917.39 | 3,414,296 |
| Jul 14, 2023 | 919.60 | 931.20 | 914.60 | 928.00 | 917.79 | 1,178,123 |
| Jul 13, 2023 | 916.00 | 923.00 | 910.60 | 919.00 | 908.89 | 4,349,202 |
| Jul 12, 2023 | 903.40 | 915.00 | 900.80 | 915.00 | 904.93 | 4,588,881 |
| Jul 11, 2023 | 902.80 | 908.00 | 901.00 | 904.60 | 894.64 | 3,135,522 |
| Jul 10, 2023 | 904.40 | 908.00 | 899.60 | 902.80 | 892.86 | 4,240,337 |
| Jul 7, 2023 | 902.00 | 902.40 | 892.40 | 900.00 | 890.09 | 2,352,235 |
| Jul 6, 2023 | 906.80 | 915.20 | 903.00 | 904.20 | 894.25 | 2,670,034 |
| Jul 5, 2023 | 913.80 | 916.00 | 907.60 | 908.40 | 898.40 | 3,673,008 |
| Jul 4, 2023 | 915.40 | 922.40 | 913.80 | 917.80 | 907.70 | 8,820,231 |
| Jul 3, 2023 | 921.80 | 928.20 | 916.80 | 916.80 | 906.71 | 2,486,878 |
| Jun 30, 2023 | 916.40 | 928.60 | 911.40 | 924.80 | 914.62 | 2,666,760 |
| Jun 29, 2023 | 917.20 | 920.40 | 910.80 | 915.80 | 905.72 | 3,276,103 |
| Jun 28, 2023 | 898.00 | 921.00 | 896.60 | 918.00 | 907.90 | 4,731,650 |
| Jun 27, 2023 | 868.40 | 875.80 | 864.80 | 873.40 | 863.79 | 2,645,510 |
| Jun 26, 2023 | 873.20 | 873.20 | 864.40 | 868.00 | 858.45 | 2,340,301 |
| Jun 23, 2023 | 869.00 | 875.40 | 866.40 | 871.60 | 862.01 | 1,591,594 |
| Jun 22, 2023 | 870.20 | 872.40 | 860.60 | 872.40 | 862.80 | 2,721,097 |
| Jun 21, 2023 | 877.20 | 880.20 | 871.00 | 875.20 | 865.57 | 2,065,115 |
| Jun 20, 2023 | 874.80 | 884.80 | 871.40 | 882.00 | 872.29 | 1,837,656 |
| Jun 19, 2023 | 875.60 | 878.20 | 871.40 | 875.20 | 865.57 | 3,735,848 |
| Jun 16, 2023 | 873.20 | 887.40 | 870.80 | 878.00 | 868.34 | 8,635,625 |
| Jun 15, 2023 | 873.20 | 875.60 | 861.00 | 874.00 | 864.38 | 6,374,379 |
| Jun 14, 2023 | 870.40 | 886.00 | 861.40 | 874.60 | 864.97 | 5,345,773 |
| Jun 13, 2023 | 876.40 | 880.60 | 871.20 | 873.00 | 863.39 | 8,101,803 |
| Jun 12, 2023 | 864.40 | 868.60 | 860.80 | 867.40 | 857.85 | 3,762,722 |
| Jun 9, 2023 | 872.20 | 872.20 | 856.13 | 859.60 | 850.14 | 1,603,347 |
| Jun 8, 2023 | 861.00 | 866.80 | 855.20 | 866.80 | 857.26 | 5,036,913 |
| Jun 7, 2023 | 874.40 | 876.20 | 863.40 | 865.60 | 856.07 | 4,125,133 |
| Jun 6, 2023 | 865.40 | 877.20 | 865.40 | 873.00 | 863.39 | 4,566,123 |
| Jun 5, 2023 | 870.80 | 875.60 | 868.40 | 870.20 | 860.62 | 4,040,946 |
| Jun 2, 2023 | 871.40 | 872.40 | 866.40 | 872.20 | 862.60 | 8,029,878 |
| Jun 1, 2023 | 6.55 Dividend | |||||
| Jun 1, 2023 | 862.20 | 869.40 | 859.80 | 869.40 | 859.83 | 2,545,511 |
| May 31, 2023 | 852.80 | 872.00 | 851.20 | 871.00 | 854.94 | 16,182,271 |
| May 30, 2023 | 863.00 | 864.00 | 853.40 | 856.80 | 841.00 | 1,741,684 |
| May 26, 2023 | 854.00 | 857.60 | 845.80 | 857.40 | 841.59 | 4,659,400 |
| May 25, 2023 | 849.40 | 851.60 | 842.60 | 848.80 | 833.15 | 1,972,042 |
| May 24, 2023 | 850.20 | 853.44 | 839.20 | 844.40 | 828.83 | 3,244,007 |
| May 23, 2023 | 866.00 | 868.00 | 857.48 | 859.00 | 843.16 | 1,956,156 |
| May 22, 2023 | 867.80 | 869.40 | 855.80 | 863.80 | 847.87 | 1,973,356 |
| May 19, 2023 | 859.00 | 867.80 | 854.80 | 865.00 | 849.05 | 2,247,112 |
| May 18, 2023 | 856.80 | 856.80 | 840.20 | 855.40 | 839.62 | 3,121,873 |
| May 17, 2023 | 836.00 | 857.80 | 821.20 | 842.80 | 827.26 | 4,059,220 |
| May 16, 2023 | 813.60 | 821.40 | 807.80 | 821.00 | 805.86 | 2,896,755 |
| May 15, 2023 | 820.00 | 822.00 | 808.20 | 812.40 | 797.42 | 5,491,727 |
| May 12, 2023 | 821.00 | 826.00 | 812.20 | 816.20 | 801.15 | 1,894,778 |
| May 11, 2023 | 810.40 | 819.00 | 810.40 | 817.20 | 802.13 | 2,799,881 |
| May 10, 2023 | 803.00 | 808.00 | 797.20 | 807.80 | 792.90 | 3,595,683 |
| May 9, 2023 | 815.80 | 817.20 | 801.20 | 803.00 | 788.19 | 1,881,885 |
| May 5, 2023 | 817.40 | 819.40 | 812.20 | 812.40 | 797.42 | 4,434,182 |
| May 4, 2023 | 823.20 | 824.60 | 809.00 | 815.80 | 800.75 | 1,782,497 |
| May 3, 2023 | 818.40 | 824.60 | 816.20 | 824.60 | 809.39 | 11,442,121 |
| May 2, 2023 | 820.40 | 825.27 | 811.20 | 816.00 | 800.95 | 3,334,127 |
| Apr 28, 2023 | 815.60 | 819.80 | 811.80 | 818.60 | 803.50 | 1,850,724 |
| Apr 27, 2023 | 801.80 | 812.40 | 796.40 | 811.60 | 796.63 | 1,778,080 |
| Apr 26, 2023 | 801.20 | 805.20 | 793.80 | 802.80 | 787.99 | 1,939,978 |
| Apr 25, 2023 | 803.00 | 805.60 | 800.20 | 805.20 | 790.35 | 1,319,128 |
Related Tickers
KNOS.L Kainos Group plc
929.00
-1.28%
ATG.L Auction Technology Group plc
493.00
-6.98%
CER.L Cerillion Plc
1,580.00
+1.94%
ALFA.L Alfa Financial Software Holdings PLC
170.20
+1.79%
TMV.DE TeamViewer SE
12.36
-0.44%
IQG.L IQGeo Group plc
402.00
-1.95%
DSY.PA Dassault Systèmes SE
37.29
-4.24%
TEMN.SW Temenos AG
57.60
-2.21%
PBEE.L PensionBee Group plc
138.00
+6.98%
BMTX BM Technologies, Inc.
1.5700
+1.62%