Advertisement
U.S. markets open in 4 hours 26 minutes

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,220.500.00 (0.00%)
As of 08:48AM GMT. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20241,219.501,221.501,215.501,220.501,220.5062,498
Mar 18, 20241,216.001,225.001,215.001,220.501,220.504,468,850
Mar 15, 20241,223.001,236.501,213.501,213.501,213.508,442,946
Mar 14, 20241,231.501,235.001,221.001,229.001,229.003,089,642
Mar 13, 20241,239.501,246.501,231.001,231.001,231.002,925,263
Mar 12, 20241,241.501,248.501,233.001,247.501,247.501,942,149
Mar 11, 20241,236.001,245.501,215.501,229.501,229.504,926,652
Mar 08, 20241,252.501,253.001,240.501,246.001,246.002,255,088
Mar 07, 20241,247.001,256.001,244.501,252.001,252.004,887,562
Mar 06, 20241,237.001,247.501,232.501,247.501,247.504,448,680
Mar 05, 20241,246.001,256.501,229.001,235.001,235.003,076,833
Mar 04, 20241,245.001,255.231,236.501,253.501,253.502,551,175
Mar 01, 20241,258.501,261.501,227.001,244.501,244.503,331,549
Feb 29, 20241,221.001,253.001,219.501,244.501,244.508,810,847
Feb 28, 20241,214.501,228.001,210.001,216.501,216.507,993,157
Feb 27, 20241,211.501,214.001,197.501,207.501,207.502,311,222
Feb 26, 20241,214.501,225.501,209.001,210.001,210.002,689,543
Feb 23, 20241,213.501,218.501,209.891,215.501,215.503,097,295
Feb 22, 20241,182.001,212.001,180.751,212.001,212.004,584,946
Feb 21, 20241,174.501,179.001,161.001,174.501,174.503,077,625
Feb 20, 20241,185.001,188.771,160.501,173.001,173.002,754,425
Feb 19, 20241,172.001,189.001,169.501,184.501,184.507,035,169
Feb 16, 20241,167.001,178.001,160.501,178.001,178.003,331,035
Feb 15, 20241,181.501,181.501,157.001,162.501,162.503,224,314
Feb 14, 20241,161.001,174.501,157.001,167.001,167.007,217,634
Feb 13, 20241,165.001,169.001,131.501,154.501,154.503,490,957
Feb 12, 20241,192.501,196.001,174.501,175.001,175.004,631,060
Feb 09, 20241,173.001,196.501,173.001,191.001,191.005,437,136
Feb 08, 20241,171.501,186.001,167.501,172.501,172.503,350,648
Feb 07, 20241,152.001,169.501,150.001,169.501,169.504,896,102
Feb 06, 20241,158.501,163.001,153.501,153.501,153.503,282,843
Feb 05, 20241,167.001,171.501,154.001,154.001,154.001,820,467
Feb 02, 20241,184.001,184.001,162.001,167.501,167.501,337,082
Feb 01, 20241,177.501,185.501,170.001,173.501,173.502,958,142
Jan 31, 20241,191.001,197.501,173.501,178.001,178.002,648,303
Jan 30, 20241,180.001,193.001,175.501,193.001,193.002,238,872
Jan 29, 20241,176.001,178.501,164.501,176.001,176.001,853,681
Jan 26, 20241,165.501,183.501,161.501,178.501,178.502,535,608
Jan 25, 20241,152.001,169.501,149.001,169.501,169.502,565,661
Jan 24, 20241,164.001,170.501,139.501,152.001,152.004,517,244
Jan 23, 20241,156.501,158.501,142.001,155.001,155.003,744,035
Jan 22, 20241,129.501,154.501,124.001,152.501,152.502,588,054
Jan 19, 20241,163.501,164.001,150.001,152.001,152.004,606,627
Jan 18, 20241,147.001,162.501,124.451,160.501,160.502,869,356
Jan 17, 20241,143.501,155.501,140.001,155.501,155.503,105,702
Jan 16, 20241,154.001,162.501,147.501,158.001,158.0014,068,209
Jan 15, 20241,165.721,170.501,158.001,158.501,158.503,216,764
Jan 12, 20241,165.001,177.501,163.501,173.001,173.002,081,354
Jan 11, 20241,153.501,165.001,148.001,156.001,156.006,649,006
Jan 11, 202412.75 Dividend
Jan 10, 20241,152.501,158.501,146.501,158.501,145.752,810,195
Jan 09, 20241,155.001,157.501,135.001,150.001,137.344,478,203
Jan 08, 20241,135.501,156.501,129.001,150.501,137.8416,910,568
Jan 05, 20241,141.001,141.501,125.501,138.001,125.484,125,049
Jan 04, 20241,155.001,162.001,143.501,148.001,135.373,680,080
Jan 03, 20241,161.501,170.001,149.501,151.501,138.832,756,906
Jan 02, 20241,172.501,188.001,161.501,165.501,152.672,046,095
Dec 29, 20231,179.501,186.501,172.501,172.501,159.601,153,731
Dec 28, 20231,183.001,188.001,178.001,181.501,168.50975,723
Dec 27, 20231,183.001,194.001,172.001,182.501,169.491,230,876
Dec 22, 20231,180.501,186.001,175.001,179.501,166.52749,577
Dec 21, 20231,176.501,184.001,166.501,180.001,167.012,135,813
Dec 20, 20231,175.001,182.501,164.501,174.001,161.082,719,204
Dec 19, 20231,181.501,188.501,166.501,172.001,159.104,648,859
Dec 18, 20231,168.501,179.001,163.001,174.001,161.082,707,193
Dec 15, 20231,177.501,182.501,160.501,169.001,156.138,466,544
Dec 14, 20231,192.001,203.501,171.001,172.501,159.603,975,771
Dec 13, 20231,200.001,208.501,187.001,189.001,175.912,716,800
Dec 12, 20231,190.001,200.501,180.501,194.501,181.352,389,770
Dec 11, 20231,176.001,192.501,172.001,188.001,174.933,107,979
Dec 08, 20231,159.001,175.021,148.001,174.501,161.572,981,004
Dec 07, 20231,139.501,156.501,137.001,155.001,142.293,570,115
Dec 06, 20231,139.501,149.551,138.001,145.501,132.8912,489,191
Dec 05, 20231,127.501,140.501,120.501,133.501,121.032,743,445
Dec 04, 20231,149.001,158.501,130.001,130.001,117.565,284,305
Dec 01, 20231,133.001,154.001,133.001,149.001,136.353,577,064
Nov 30, 20231,133.501,141.501,127.501,130.501,118.069,281,017
Nov 29, 20231,133.001,143.501,130.001,130.001,117.563,779,732
Nov 28, 20231,114.501,133.501,113.001,131.501,119.053,521,699
Nov 27, 20231,102.001,126.501,093.001,119.001,106.684,883,424
Nov 24, 20231,124.501,138.501,097.001,104.001,091.853,242,581
Nov 23, 20231,124.001,141.501,111.501,130.501,118.062,422,883
Nov 22, 20231,041.001,152.001,038.001,130.001,117.569,876,666
Nov 21, 2023993.80999.60986.60997.20986.233,148,227
Nov 20, 2023982.60992.40975.60989.40978.512,757,229
Nov 17, 2023986.00987.20973.93984.40973.573,472,465
Nov 16, 2023987.20995.00982.60985.40974.562,226,066
Nov 15, 2023980.60988.00974.20984.40973.573,548,169
Nov 14, 2023989.40997.00982.60982.60971.792,474,077
Nov 13, 2023998.801,003.00982.80989.20978.313,014,619
Nov 10, 2023996.80998.80987.60994.00983.062,605,553
Nov 09, 2023993.201,003.00989.401,002.50991.471,778,557
Nov 08, 2023978.80994.80978.80994.80983.854,759,194
Nov 07, 2023962.20985.40960.71982.00971.192,696,129
Nov 06, 2023968.60968.80957.80962.60952.012,481,672
Nov 03, 2023992.20999.60969.40970.00959.322,441,975
Nov 02, 2023988.40998.80986.40991.40980.491,220,459
Nov 01, 2023969.80983.40960.40981.60970.803,300,606
Oct 31, 2023978.00982.24965.20970.60959.924,663,167
Oct 30, 2023973.60979.40972.00975.00964.273,503,284
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...