SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2019791.00804.40790.80799.60799.603,382,229
Jun 25, 2019797.60804.20793.20795.20795.202,199,186
Jun 24, 2019785.80798.60785.60797.40797.402,284,583
Jun 21, 2019784.00791.20783.20790.00790.006,137,448
Jun 20, 2019782.60789.60779.00787.00787.001,986,869
Jun 19, 2019785.60787.40776.80778.80778.802,125,484
Jun 18, 2019766.60790.00766.60781.80781.802,242,695
Jun 17, 2019764.20774.80758.40770.80770.801,825,231
Jun 14, 2019767.60770.40760.40760.40760.401,523,681
Jun 13, 2019768.60773.00761.40769.80769.801,855,827
Jun 12, 2019759.40769.60758.60768.60768.605,212,753
Jun 11, 2019757.60762.60757.40761.00761.002,112,196
Jun 10, 2019759.60760.60753.80758.00758.001,502,118
Jun 07, 2019752.00756.00736.20754.60754.603,743,468
Jun 06, 2019756.20760.60749.40755.20755.202,038,778
Jun 05, 2019736.40761.60733.20757.00757.002,925,516
Jun 04, 2019738.20744.00722.40733.20733.205,696,143
Jun 03, 2019739.20752.40728.40750.80750.802,943,993
May 31, 2019740.80747.60739.40747.00747.002,223,316
May 30, 2019741.60749.00736.80745.00745.002,130,430
May 30, 20195.79 Dividend
May 29, 2019751.00758.60741.00742.60736.812,189,771
May 28, 2019758.40762.20755.00756.40750.503,374,052
May 24, 2019752.40761.00752.20754.40748.522,092,607
May 23, 2019772.00772.00749.60753.40747.533,523,740
May 22, 2019757.60773.00757.60772.00765.983,806,084
May 21, 2019744.00763.00744.00753.20747.334,422,288
May 20, 2019744.00748.60738.00738.60732.843,880,312
May 17, 2019750.40750.40704.40746.80740.983,984,367
May 16, 2019723.40738.00715.80738.00732.252,432,948
May 15, 2019716.80722.20711.80716.40710.811,745,622
May 14, 2019707.80719.00707.20719.00713.391,727,945
May 13, 2019718.20718.20704.20704.20698.712,122,926
May 10, 2019726.60728.00714.60715.00709.431,895,968
May 09, 2019720.00725.40714.20720.80715.182,208,080
May 08, 2019706.20720.00704.20719.80714.192,460,404
May 07, 2019711.40721.40707.40707.40701.882,859,266
May 03, 2019709.00715.00707.00712.40706.852,590,730
May 02, 2019717.20726.60709.20711.00705.462,293,034
May 01, 2019730.20732.20723.60726.00720.34708,516
Apr 30, 2019721.40726.00721.20725.40719.742,805,432
Apr 29, 2019722.40726.20721.40724.40718.751,279,412
Apr 26, 2019730.00730.00720.60722.80717.161,859,223
Apr 25, 2019735.80736.80723.40725.60719.941,504,077
Apr 24, 2019725.00737.80722.00731.00725.302,525,596
Apr 23, 2019711.40721.80708.00721.80716.172,896,322
Apr 18, 2019709.40709.40704.00709.00703.471,580,961
Apr 17, 2019714.40714.40707.40708.00702.481,524,033
Apr 16, 2019710.40713.20706.40711.60706.051,889,250
Apr 15, 2019706.40709.80700.80708.40702.884,433,166
Apr 12, 2019708.80711.20698.40705.60700.106,655,958
Apr 11, 2019705.20707.80699.80702.00696.534,269,916
Apr 10, 2019707.20708.00702.20703.60698.112,879,846
Apr 09, 2019707.60714.60701.00706.40700.894,431,479
Apr 08, 2019708.00714.60704.80711.60706.051,316,019
Apr 05, 2019710.60714.60706.40710.00704.462,743,185
Apr 04, 2019709.00711.60698.20704.80699.302,410,417
Apr 03, 2019704.60716.80703.00716.80711.212,561,577
Apr 02, 2019710.20710.20700.20705.40699.902,210,070
Apr 01, 2019697.20708.20697.20707.00701.492,507,916
Mar 29, 2019706.60707.20697.00701.20695.733,515,702
Mar 28, 2019682.20699.40682.20698.80693.351,791,635
Mar 27, 2019690.00690.20679.40682.20676.881,570,936
Mar 26, 2019682.60689.60678.60688.80683.431,914,008
Mar 25, 2019679.20682.20678.00681.20675.892,079,653
Mar 22, 2019697.80706.20685.60685.60680.252,184,957
Mar 21, 2019679.80696.20679.80693.80688.391,810,142
Mar 20, 2019685.60693.00681.40681.40676.091,582,447
Mar 19, 2019681.60688.60681.40684.80679.462,004,922
Mar 18, 2019684.80684.80677.80681.00675.691,790,075
Mar 15, 2019673.80685.20673.80685.20679.863,848,667
Mar 14, 2019675.40676.40667.40674.40669.141,978,614
Mar 13, 2019669.40687.20668.60676.80671.523,140,964
Mar 12, 2019669.60673.20661.20673.20667.952,105,751
Mar 11, 2019664.40669.80661.20668.40663.192,067,328
Mar 08, 2019659.00661.20657.80660.00654.851,695,137
Mar 07, 2019660.40668.60658.20663.00657.831,986,269
Mar 06, 2019664.80668.60662.00664.20659.024,498,698
Mar 05, 2019668.20668.80661.60667.40662.202,353,599
Mar 04, 2019670.20673.00665.80665.80660.612,481,790
Mar 01, 2019662.00666.60660.20665.40660.213,146,525
Feb 28, 2019652.20661.60652.20661.00655.852,928,039
Feb 27, 2019661.60662.60657.00659.80654.661,457,184
Feb 26, 2019659.20665.60658.40664.40659.222,339,653
Feb 25, 2019661.60665.00659.00665.00659.821,777,125
Feb 22, 2019660.00664.40658.40663.80658.622,000,166
Feb 21, 2019660.00664.60656.60658.00652.871,659,615
Feb 20, 2019659.20664.60658.40662.60657.432,056,967
Feb 19, 2019661.20663.20658.20660.00654.852,803,325
Feb 18, 2019657.20664.60655.00660.00654.851,977,693
Feb 15, 2019660.20661.80654.60659.00653.862,391,118
Feb 14, 2019659.80665.20651.80662.80657.634,804,784
Feb 13, 2019641.80655.40636.60655.00649.894,385,115
Feb 12, 2019647.00647.60634.00640.00635.012,545,225
Feb 11, 2019647.00651.20642.00647.60642.553,381,353
Feb 08, 2019638.60643.80632.20641.60636.603,225,670
Feb 07, 2019643.40646.80634.20634.60629.652,684,480
Feb 07, 201910.85 Dividend
Feb 06, 2019649.60659.20649.60655.40639.522,537,681
Feb 05, 2019642.60653.40640.20652.40636.602,652,149
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...