SGE.L - The Sage Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 2019679.80696.20679.80693.80693.801,433,731
Mar 20, 2019685.60693.00681.40681.40681.401,582,447
Mar 19, 2019681.60688.60681.40684.80684.802,004,922
Mar 18, 2019684.80684.80677.80681.00681.001,790,075
Mar 15, 2019673.80685.20673.80685.20685.203,848,667
Mar 14, 2019675.40676.40667.40674.40674.401,978,614
Mar 13, 2019669.40687.20668.60676.80676.803,140,964
Mar 12, 2019669.60673.20661.20673.20673.202,105,751
Mar 11, 2019664.40669.80661.20668.40668.402,067,328
Mar 08, 2019659.00661.20657.80660.00660.001,695,137
Mar 07, 2019660.40668.60658.20663.00663.001,986,269
Mar 06, 2019664.80668.60662.00664.20664.204,498,698
Mar 05, 2019668.20668.80661.60667.40667.402,353,599
Mar 04, 2019670.20673.00665.80665.80665.802,481,790
Mar 01, 2019662.00666.60660.20665.40665.403,146,525
Feb 28, 2019652.20661.60652.20661.00661.002,928,039
Feb 27, 2019661.60662.60657.00659.80659.801,457,184
Feb 26, 2019659.20665.60658.40664.40664.402,339,653
Feb 25, 2019661.60665.00659.00665.00665.001,777,125
Feb 22, 2019660.00664.40658.40663.80663.802,000,166
Feb 21, 2019660.00664.60656.60658.00658.001,659,615
Feb 20, 2019659.20664.60658.40662.60662.602,056,967
Feb 19, 2019661.20663.20658.20660.00660.002,803,325
Feb 18, 2019657.20664.60655.00660.00660.001,977,693
Feb 15, 2019660.20661.80654.60659.00659.002,391,118
Feb 14, 2019659.80665.20651.80662.80662.804,804,784
Feb 13, 2019641.80655.40636.60655.00655.004,385,115
Feb 12, 2019647.00647.60634.00640.00640.002,545,225
Feb 11, 2019647.00651.20642.00647.60647.603,381,353
Feb 08, 2019638.60643.80632.20641.60641.603,225,670
Feb 07, 2019643.40646.80634.20634.60634.602,684,480
Feb 07, 201910.85 Dividend
Feb 06, 2019649.60659.20649.60655.40644.552,537,681
Feb 05, 2019642.60653.40640.20652.40641.602,652,149
Feb 04, 2019629.40645.40629.40642.80632.162,560,977
Feb 01, 2019629.00630.60623.20626.80616.422,554,162
Jan 31, 2019631.00633.80623.40626.00615.643,838,087
Jan 30, 2019629.60634.80627.60631.00620.553,258,982
Jan 29, 2019627.60635.80622.60628.80618.394,053,553
Jan 28, 2019633.20636.60627.00628.20617.803,040,783
Jan 25, 2019629.20635.00626.00630.20619.773,521,159
Jan 24, 2019624.20632.60624.20625.60615.242,307,982
Jan 23, 2019620.00627.60617.00624.20613.872,751,351
Jan 22, 2019627.60630.60621.80623.60613.283,227,454
Jan 21, 2019632.00633.20625.60628.00617.602,808,914
Jan 18, 2019625.60633.80619.00632.60622.137,193,813
Jan 17, 2019628.00644.40620.60625.00614.658,586,014
Jan 16, 2019614.80614.80593.00593.00583.184,721,129
Jan 15, 2019593.80605.00592.00604.00594.003,853,891
Jan 14, 2019602.00610.60590.40592.00582.204,585,552
Jan 11, 2019612.00612.00596.60608.00597.933,754,149
Jan 10, 2019604.20624.00603.60621.00610.723,209,509
Jan 09, 2019607.00620.60607.00608.80598.723,674,814
Jan 08, 2019603.20610.80598.40600.00590.074,122,874
Jan 07, 2019599.40603.80592.60598.60588.693,169,437
Jan 04, 2019580.20595.60575.60593.40583.583,143,547
Jan 03, 2019593.80594.40572.20572.20562.734,106,277
Jan 02, 2019603.40605.60593.60599.40589.483,426,600
Dec 31, 2018607.80608.20597.80601.40591.44744,661
Dec 28, 2018586.40605.20584.20605.20595.181,727,851
Dec 27, 2018573.20591.40573.20587.00577.282,901,967
Dec 24, 2018582.40594.40567.00567.00557.61835,940
Dec 21, 2018588.20597.40583.00588.20578.466,603,277
Dec 20, 2018587.00599.40585.80589.60579.843,577,692
Dec 19, 2018587.20599.40586.40597.40587.513,501,124
Dec 18, 2018588.20599.00584.80587.20577.483,234,827
Dec 17, 2018599.00600.00583.40589.60579.842,156,450
Dec 14, 2018598.40601.40590.40596.20586.333,604,740
Dec 13, 2018598.20606.60598.20602.20592.233,422,927
Dec 12, 2018590.00603.20585.40601.80591.843,774,273
Dec 11, 2018581.20594.00574.00589.40579.642,657,671
Dec 10, 2018578.40585.00575.20578.00568.432,655,490
Dec 07, 2018579.00593.20578.00580.00570.403,025,865
Dec 06, 2018578.00581.20565.20572.00562.534,575,604
Dec 05, 2018579.20592.60573.80584.40574.733,452,038
Dec 04, 2018583.20595.20577.40585.80576.103,958,158
Dec 03, 2018590.20605.60577.00579.00569.415,343,420
Nov 30, 2018598.60600.00577.80581.40571.788,244,324
Nov 29, 2018605.20611.80602.20606.00595.977,517,712
Nov 28, 2018590.20603.40590.00596.20586.333,139,093
Nov 27, 2018581.40594.20579.00590.00580.235,690,107
Nov 26, 2018582.40586.80575.80582.80573.157,751,106
Nov 23, 2018554.60582.60552.80576.40566.869,068,568
Nov 22, 2018539.20563.60525.20560.20550.937,579,333
Nov 21, 2018494.00555.40491.30548.20539.1211,159,284
Nov 20, 2018545.40552.60535.40536.20527.324,491,903
Nov 19, 2018556.80569.00548.80550.80541.685,162,169
Nov 16, 2018566.80569.80548.60555.60546.404,795,442
Nov 15, 2018549.60567.00548.20566.00556.632,513,124
Nov 14, 2018547.80559.00542.20549.20540.112,520,091
Nov 13, 2018545.40553.00543.40548.80539.712,403,397
Nov 12, 2018554.00556.80543.60545.20536.172,271,582
Nov 09, 2018551.00553.40545.80551.40542.272,847,400
Nov 08, 2018563.00569.80551.40551.40542.274,666,344
Nov 07, 2018557.40562.80550.00562.80553.483,165,974
Nov 06, 2018555.80558.60548.60553.80544.632,727,980
Nov 05, 2018565.80566.00554.80555.00545.812,433,255
Nov 02, 2018558.20573.40558.00564.60555.254,142,208
Nov 01, 2018542.40552.00539.20550.00540.892,905,131
Oct 31, 2018538.60550.80538.60544.40535.393,498,249
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...