U.S. Markets closed

The Sage Group plc (SGE.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
713.50-0.50 (-0.07%)
At close: 5:04PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017716.00717.50711.50713.50713.501,887,939
May 25, 2017709.50714.00707.50714.00714.001,618,288
May 24, 2017703.50709.50700.50707.50707.502,670,532
May 23, 2017700.00702.00696.50701.00701.001,453,688
May 22, 2017697.00701.00693.50700.00700.002,036,424
May 19, 2017695.00703.50695.00696.50696.503,450,619
May 18, 2017699.00700.00693.50695.00695.003,102,602
May 17, 2017692.50702.50689.00698.00698.004,369,987
May 16, 2017690.50695.50687.50692.00692.002,573,764
May 15, 2017691.50692.14685.00688.50688.502,284,069
May 12, 2017687.00690.50683.10689.50689.502,265,197
May 11, 2017688.00691.50684.50687.50687.502,636,557
May 11, 20175.22 Dividend
May 10, 2017695.50698.50689.00691.00691.003,003,940
May 09, 2017697.00700.00688.00698.50698.503,839,401
May 08, 2017703.00708.50697.00697.50697.503,180,703
May 05, 2017700.00701.00692.05700.00700.003,101,835
May 04, 2017708.50710.00692.50697.50697.504,007,462
May 03, 2017714.50716.50685.00707.00707.005,725,528
May 02, 2017668.00683.50667.00683.50683.505,075,787
Apr 28, 2017670.00674.00665.86670.00670.002,750,731
Apr 27, 2017662.50670.50659.50670.00670.002,487,407
Apr 26, 2017663.50667.00662.00664.50664.502,529,580
Apr 25, 2017657.00666.00656.00666.00666.003,366,821
Apr 24, 2017655.00663.00654.50655.50655.503,989,649
Apr 21, 2017653.00657.00652.50655.00655.002,342,428
Apr 20, 2017651.50658.00651.00655.00655.002,419,988
Apr 19, 2017654.00656.50649.00653.50653.502,350,200
Apr 18, 2017663.50669.50650.50650.50650.503,472,699
Apr 13, 2017650.50666.50649.50663.50663.504,358,798
Apr 12, 2017638.00650.00638.00650.00650.002,733,049
Apr 11, 2017630.50641.00630.50639.00639.002,479,776
Apr 10, 2017634.00636.50630.50633.50633.501,778,858
Apr 07, 2017622.00633.00621.00632.50632.501,723,522
Apr 06, 2017628.50632.50624.50624.50624.502,245,183
Apr 05, 2017631.50637.50631.50633.50633.501,906,739
Apr 04, 2017630.00636.00630.00632.50632.501,887,978
Apr 03, 2017634.50635.00628.00628.00628.002,313,515
Mar 31, 2017633.50637.00630.50630.50630.502,699,319
Mar 30, 2017630.00637.50630.00634.50634.501,484,071
Mar 29, 2017637.50637.50628.00632.00632.003,008,057
Mar 28, 2017635.50639.00617.91635.50635.502,858,453
Mar 27, 2017631.50634.50625.00634.50634.503,077,852
Mar 24, 2017629.00632.50615.37631.00631.002,576,189
Mar 23, 2017617.00632.50613.00629.50629.503,138,163
Mar 22, 2017625.00632.61615.00615.50615.503,271,865
Mar 21, 2017642.50642.50628.00629.50629.502,557,545
Mar 20, 2017638.00642.00636.50640.50640.501,729,560
Mar 17, 2017642.50643.50637.00639.00639.003,760,968
Mar 16, 2017643.00646.50640.50642.00642.003,614,938
Mar 15, 2017650.50652.50634.50639.50639.504,219,097
Mar 14, 2017652.00652.50646.00646.00646.001,715,405
Mar 13, 2017646.50653.00645.00650.50650.501,699,850
Mar 10, 2017654.00655.50646.00646.00646.003,469,797
Mar 09, 2017647.00655.50643.50653.50653.502,346,872
Mar 08, 2017645.00652.00645.00647.50647.501,847,621
Mar 07, 2017648.00650.50643.50648.00648.001,956,618
Mar 06, 2017646.50647.00641.50645.50645.502,856,876
Mar 03, 2017656.50807.49644.00645.50645.503,569,053
Mar 02, 2017655.50661.50652.00657.00657.002,991,950
Mar 01, 2017648.50657.50642.00655.50655.506,453,873
Feb 28, 2017650.00653.00640.00646.00646.003,217,778
Feb 27, 2017646.00648.46642.50647.00647.001,919,208
Feb 24, 2017646.50646.50636.00642.50642.502,013,682
Feb 23, 2017644.50647.00640.00644.00644.002,525,410
Feb 22, 2017649.50649.50642.50643.00643.003,086,200
Feb 21, 2017648.50655.37639.50648.00648.004,702,161
Feb 20, 2017634.50635.50632.50634.50634.502,229,174
Feb 17, 2017637.00637.00632.50633.50633.502,922,293
Feb 16, 2017636.00639.00631.89635.50635.502,936,775
Feb 15, 2017640.00640.00632.00638.00638.003,659,215
Feb 14, 2017645.00645.00636.00637.50637.502,584,435
Feb 13, 2017646.00648.50643.50645.00645.002,715,757
Feb 10, 2017653.50655.00645.50647.00647.006,902,853
Feb 09, 2017634.00639.49623.00637.00637.004,742,020
Feb 09, 20179.35 Dividend
Feb 08, 2017633.00649.20633.00639.50639.505,226,727
Feb 07, 2017635.00642.00633.00633.50633.503,411,800
Feb 06, 2017629.50637.50628.00631.50631.503,150,755
Feb 03, 2017623.00638.00622.64630.00630.003,875,743
Feb 02, 2017614.00622.10611.00622.00622.003,473,728
Feb 01, 2017618.50620.97609.00612.50612.502,686,231
Jan 31, 2017606.00622.00604.50613.00613.004,688,688
Jan 30, 2017606.50610.21598.97606.50606.504,138,702
Jan 27, 2017598.00613.50595.00610.00610.005,032,056
Jan 26, 2017604.00624.50594.99599.00599.009,335,284
Jan 25, 2017632.50637.00628.00633.50633.502,751,601
Jan 24, 2017628.00634.00620.50631.50631.503,360,478
Jan 23, 2017642.00642.00630.00631.00631.002,841,880
Jan 20, 2017643.50645.41640.00643.50643.502,956,246
Jan 19, 2017648.50656.50642.50643.00643.003,141,200
Jan 18, 2017661.00663.00642.18649.00649.006,214,432
Jan 17, 2017674.00674.50659.00659.50659.501,995,891
Jan 16, 2017672.50680.00672.50673.50673.502,400,226
Jan 13, 2017667.00676.00662.47674.50674.502,788,957
Jan 12, 2017670.00672.46659.36665.00665.001,992,827
Jan 11, 2017658.50673.50658.50670.00670.001,860,665
Jan 10, 2017671.00674.50661.44661.50661.502,156,838
Jan 09, 2017661.50673.50660.00671.00671.001,927,266
Jan 06, 2017651.00661.50651.00657.50657.501,732,294
*Close price adjusted for dividends and splits.
Loading more data...