U.S. Markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
711.50+7.50 (+1.07%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017704.50714.50703.00711.50711.502,656,969
Sep 21, 2017713.50713.75700.50704.00704.002,066,731
Sep 20, 2017703.50719.00703.00713.50713.502,432,968
Sep 19, 2017703.00707.00701.50702.50702.501,791,182
Sep 18, 2017706.50707.40700.00705.00705.002,516,895
Sep 15, 2017716.00718.50699.00703.00703.003,905,846
Sep 14, 2017710.50719.50707.00716.50716.504,400,795
Sep 13, 2017698.00703.50692.50702.00702.002,669,746
Sep 12, 2017693.50702.50692.00698.00698.001,681,159
Sep 11, 2017697.00697.72691.50696.50696.501,852,310
Sep 08, 2017696.00696.50690.42695.00695.001,249,713
Sep 07, 2017685.00696.50685.00696.50696.502,424,980
Sep 06, 2017692.50694.50681.50682.00682.002,549,271
Sep 05, 2017690.00697.50690.00694.50694.501,531,750
Sep 04, 2017693.00696.00689.50690.50690.50976,662
Sep 01, 2017691.00697.00689.00694.00694.001,692,672
Aug 31, 2017691.00698.00689.00692.50692.503,015,236
Aug 30, 2017693.00693.00687.42688.00688.002,222,683
Aug 29, 2017693.50693.50682.65687.50687.502,126,606
Aug 25, 2017697.50697.50691.50693.50693.501,653,613
Aug 24, 2017703.50707.00695.50696.00696.001,744,889
Aug 23, 2017699.00703.50695.00698.00698.001,658,745
Aug 22, 2017701.00703.32696.50700.50700.502,122,067
Aug 21, 2017690.00695.00687.50695.00695.001,417,250
Aug 18, 2017697.50697.50690.00694.00694.001,972,271
Aug 17, 2017707.00707.25699.00700.00700.002,220,798
Aug 16, 2017688.00709.00686.81704.00704.004,318,583
Aug 15, 2017683.00685.00680.50683.00683.001,140,829
Aug 14, 2017674.50682.00674.50680.00680.001,609,756
Aug 11, 2017677.50677.50668.50673.50673.502,144,486
Aug 10, 2017688.00689.50675.50678.00678.002,126,606
Aug 09, 2017682.50688.50678.00688.50688.502,276,145
Aug 08, 2017685.00689.50681.00686.50686.502,000,388
Aug 07, 2017691.50693.44684.50686.00686.001,225,563
Aug 04, 2017680.50692.00679.50689.00689.002,470,849
Aug 03, 2017678.00683.00669.00680.00680.002,284,068
Aug 02, 2017685.00686.00677.00677.00677.001,625,974
Aug 01, 2017676.00684.00674.00682.50682.502,247,045
Jul 31, 2017676.50680.00674.00674.00674.002,220,932
Jul 28, 2017678.00685.09674.50677.00677.002,509,909
Jul 27, 2017690.00692.00681.00684.50684.503,923,342
Jul 26, 2017705.50713.00663.00692.00692.0015,675,454
Jul 25, 2017690.50702.50685.50700.50700.505,464,901
Jul 24, 2017691.50692.00679.50688.00688.005,204,994
Jul 21, 2017695.50695.50685.50691.50691.503,089,982
Jul 20, 2017691.00692.00683.00692.00692.002,848,122
Jul 19, 2017676.50690.50672.87690.00690.005,085,758
Jul 18, 2017674.50674.50665.00672.00672.004,736,886
Jul 17, 2017684.00686.00675.45675.50675.501,943,350
Jul 14, 2017678.50687.00673.00683.00683.007,453,754
Jul 13, 2017679.50679.50665.50677.00677.004,906,519
Jul 12, 2017676.50683.50671.00682.00682.002,748,790
Jul 11, 2017681.50681.50668.50672.00672.001,952,433
Jul 10, 2017673.00682.00673.00676.00676.002,189,137
Jul 07, 2017673.00673.50659.08671.50671.503,172,349
Jul 06, 2017680.00681.00666.00671.00671.002,349,711
Jul 05, 2017677.00681.50675.00680.00680.002,418,806
Jul 04, 2017679.50705.53674.00677.00677.002,292,184
Jul 03, 2017688.00688.00676.50680.50680.503,497,016
Jun 30, 2017686.00690.00678.50688.00688.0083,164
Jun 29, 2017706.50706.50682.50682.50682.50266,769
Jun 28, 2017707.50710.50700.00702.50702.50308,070
Jun 27, 2017719.00717.50706.50708.20708.20274,598
Jun 26, 2017719.50720.00715.50717.40717.40244,471
Jun 23, 2017712.00718.00710.00715.00715.00224,036
Jun 22, 2017714.25714.25714.25714.25714.25967,032
Jun 21, 2017720.50722.50710.50712.00712.00406,293
Jun 20, 2017714.50725.25714.50720.00720.00301,392
Jun 19, 2017719.00719.00710.00712.50712.502,410,498
Jun 16, 2017701.50718.50693.72714.50714.508,479,323
Jun 15, 2017697.50700.50687.50698.00698.005,753,923
Jun 14, 2017687.00701.50686.00698.00698.003,286,307
Jun 13, 2017682.00689.39681.50686.50686.502,827,799
Jun 12, 2017691.00692.80677.00685.00685.003,829,595
Jun 09, 2017696.00706.00696.00697.50697.503,911,705
Jun 08, 2017697.00703.50692.00696.00696.002,804,260
Jun 07, 2017704.00706.50696.50696.50696.502,793,576
Jun 06, 2017707.50712.50704.00708.00708.003,186,207
Jun 05, 2017722.50723.00708.50709.50709.503,077,511
Jun 02, 2017733.00741.00728.00729.00729.003,630,744
Jun 01, 2017723.00730.00723.00728.50728.502,367,321
May 31, 2017720.00725.38715.86720.50720.503,298,751
May 30, 2017713.50718.87709.00717.00717.002,778,812
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, 2017695.50698.50689.00691.00685.783,003,940
May 09, 2017697.00700.00688.00698.50693.223,839,401
May 08, 2017703.00708.50697.00697.50692.233,180,703
May 05, 2017700.00701.00692.05700.00694.713,101,835
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...