The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,164.00 | 1,168.00 | 1,151.00 | 1,163.00 | 1,163.00 | 2,192,359 |
| 15 Apr 2024 | 1,183.50 | 1,195.00 | 1,175.50 | 1,178.00 | 1,178.00 | 1,778,443 |
| 12 Apr 2024 | 1,209.50 | 1,213.00 | 1,171.50 | 1,180.50 | 1,180.50 | 2,090,848 |
| 11 Apr 2024 | 1,206.00 | 1,210.50 | 1,179.00 | 1,202.50 | 1,202.50 | 4,053,182 |
| 10 Apr 2024 | 1,213.00 | 1,214.25 | 1,196.50 | 1,209.00 | 1,209.00 | 5,934,849 |
| 09 Apr 2024 | 1,212.00 | 1,216.50 | 1,204.00 | 1,205.00 | 1,205.00 | 3,763,909 |
| 08 Apr 2024 | 1,245.50 | 1,248.00 | 1,209.50 | 1,212.50 | 1,212.50 | 2,345,660 |
| 05 Apr 2024 | 1,233.00 | 1,249.00 | 1,226.50 | 1,247.00 | 1,247.00 | 4,305,315 |
| 04 Apr 2024 | 1,246.00 | 1,252.00 | 1,233.50 | 1,247.50 | 1,247.50 | 4,642,249 |
| 03 Apr 2024 | 1,246.00 | 1,253.49 | 1,240.00 | 1,249.00 | 1,249.00 | 5,289,354 |
| 02 Apr 2024 | 1,265.00 | 1,272.50 | 1,244.50 | 1,249.00 | 1,249.00 | 3,246,666 |
| 28 Mar 2024 | 1,267.00 | 1,269.00 | 1,249.50 | 1,265.50 | 1,265.50 | 2,194,696 |
| 27 Mar 2024 | 1,282.00 | 1,285.00 | 1,261.00 | 1,263.50 | 1,263.50 | 2,569,149 |
| 26 Mar 2024 | 1,267.50 | 1,283.00 | 1,265.50 | 1,282.00 | 1,282.00 | 1,846,857 |
| 25 Mar 2024 | 1,267.00 | 1,285.00 | 1,260.50 | 1,268.50 | 1,268.50 | 2,829,824 |
| 22 Mar 2024 | 1,268.00 | 1,277.00 | 1,254.00 | 1,261.50 | 1,261.50 | 1,676,879 |
| 21 Mar 2024 | 1,240.50 | 1,265.00 | 1,226.00 | 1,265.00 | 1,265.00 | 3,858,669 |
| 20 Mar 2024 | 1,224.50 | 1,233.50 | 1,221.00 | 1,227.00 | 1,227.00 | 1,682,461 |
| 19 Mar 2024 | 1,219.50 | 1,223.50 | 1,215.00 | 1,221.50 | 1,221.50 | 1,579,601 |
| 18 Mar 2024 | 1,216.00 | 1,225.00 | 1,215.00 | 1,220.50 | 1,220.50 | 4,468,850 |
| 15 Mar 2024 | 1,223.00 | 1,236.50 | 1,213.50 | 1,213.50 | 1,213.50 | 8,442,946 |
| 14 Mar 2024 | 1,231.50 | 1,235.00 | 1,221.00 | 1,229.00 | 1,229.00 | 3,089,642 |
| 13 Mar 2024 | 1,239.50 | 1,246.50 | 1,231.00 | 1,231.00 | 1,231.00 | 2,925,263 |
| 12 Mar 2024 | 1,241.50 | 1,248.50 | 1,233.00 | 1,247.50 | 1,247.50 | 1,942,149 |
| 11 Mar 2024 | 1,236.00 | 1,245.50 | 1,215.50 | 1,229.50 | 1,229.50 | 4,926,652 |
| 08 Mar 2024 | 1,252.50 | 1,253.00 | 1,240.50 | 1,246.00 | 1,246.00 | 2,255,088 |
| 07 Mar 2024 | 1,247.00 | 1,256.00 | 1,244.50 | 1,252.00 | 1,252.00 | 4,887,562 |
| 06 Mar 2024 | 1,237.00 | 1,247.50 | 1,232.50 | 1,247.50 | 1,247.50 | 4,448,680 |
| 05 Mar 2024 | 1,246.00 | 1,256.50 | 1,229.00 | 1,235.00 | 1,235.00 | 3,076,833 |
| 04 Mar 2024 | 1,245.00 | 1,255.23 | 1,236.50 | 1,253.50 | 1,253.50 | 2,551,175 |
| 01 Mar 2024 | 1,258.50 | 1,261.50 | 1,227.00 | 1,244.50 | 1,244.50 | 3,331,549 |
| 29 Feb 2024 | 1,221.00 | 1,253.00 | 1,219.50 | 1,244.50 | 1,244.50 | 8,810,847 |
| 28 Feb 2024 | 1,214.50 | 1,228.00 | 1,210.00 | 1,216.50 | 1,216.50 | 7,993,157 |
| 27 Feb 2024 | 1,211.50 | 1,214.00 | 1,197.50 | 1,207.50 | 1,207.50 | 2,311,222 |
| 26 Feb 2024 | 1,214.50 | 1,225.50 | 1,209.00 | 1,210.00 | 1,210.00 | 2,689,543 |
| 23 Feb 2024 | 1,213.50 | 1,218.50 | 1,209.89 | 1,215.50 | 1,215.50 | 3,097,295 |
| 22 Feb 2024 | 1,182.00 | 1,212.00 | 1,180.75 | 1,212.00 | 1,212.00 | 4,584,946 |
| 21 Feb 2024 | 1,174.50 | 1,179.00 | 1,161.00 | 1,174.50 | 1,174.50 | 3,077,625 |
| 20 Feb 2024 | 1,185.00 | 1,188.77 | 1,160.50 | 1,173.00 | 1,173.00 | 2,754,425 |
| 19 Feb 2024 | 1,172.00 | 1,189.00 | 1,169.50 | 1,184.50 | 1,184.50 | 7,035,169 |
| 16 Feb 2024 | 1,167.00 | 1,178.00 | 1,160.50 | 1,178.00 | 1,178.00 | 3,331,035 |
| 15 Feb 2024 | 1,181.50 | 1,181.50 | 1,157.00 | 1,162.50 | 1,162.50 | 3,224,314 |
| 14 Feb 2024 | 1,161.00 | 1,174.50 | 1,157.00 | 1,167.00 | 1,167.00 | 7,217,634 |
| 13 Feb 2024 | 1,165.00 | 1,169.00 | 1,131.50 | 1,154.50 | 1,154.50 | 3,490,957 |
| 12 Feb 2024 | 1,192.50 | 1,196.00 | 1,174.50 | 1,175.00 | 1,175.00 | 4,631,060 |
| 09 Feb 2024 | 1,173.00 | 1,196.50 | 1,173.00 | 1,191.00 | 1,191.00 | 5,437,136 |
| 08 Feb 2024 | 1,171.50 | 1,186.00 | 1,167.50 | 1,172.50 | 1,172.50 | 3,350,648 |
| 07 Feb 2024 | 1,152.00 | 1,169.50 | 1,150.00 | 1,169.50 | 1,169.50 | 4,896,102 |
| 06 Feb 2024 | 1,158.50 | 1,163.00 | 1,153.50 | 1,153.50 | 1,153.50 | 3,282,843 |
| 05 Feb 2024 | 1,167.00 | 1,171.50 | 1,154.00 | 1,154.00 | 1,154.00 | 1,820,467 |
| 02 Feb 2024 | 1,184.00 | 1,184.00 | 1,162.00 | 1,167.50 | 1,167.50 | 1,337,082 |
| 01 Feb 2024 | 1,177.50 | 1,185.50 | 1,170.00 | 1,173.50 | 1,173.50 | 2,958,142 |
| 31 Jan 2024 | 1,191.00 | 1,197.50 | 1,173.50 | 1,178.00 | 1,178.00 | 2,648,303 |
| 30 Jan 2024 | 1,180.00 | 1,193.00 | 1,175.50 | 1,193.00 | 1,193.00 | 2,238,872 |
| 29 Jan 2024 | 1,176.00 | 1,178.50 | 1,164.50 | 1,176.00 | 1,176.00 | 1,853,681 |
| 26 Jan 2024 | 1,165.50 | 1,183.50 | 1,161.50 | 1,178.50 | 1,178.50 | 2,535,608 |
| 25 Jan 2024 | 1,152.00 | 1,169.50 | 1,149.00 | 1,169.50 | 1,169.50 | 2,565,661 |
| 24 Jan 2024 | 1,164.00 | 1,170.50 | 1,139.50 | 1,152.00 | 1,152.00 | 4,517,244 |
| 23 Jan 2024 | 1,156.50 | 1,158.50 | 1,142.00 | 1,155.00 | 1,155.00 | 3,744,035 |
| 22 Jan 2024 | 1,129.50 | 1,154.50 | 1,124.00 | 1,152.50 | 1,152.50 | 2,588,054 |
| 19 Jan 2024 | 1,163.50 | 1,164.00 | 1,150.00 | 1,152.00 | 1,152.00 | 4,606,627 |
| 18 Jan 2024 | 1,147.00 | 1,162.50 | 1,124.45 | 1,160.50 | 1,160.50 | 2,869,356 |
| 17 Jan 2024 | 1,143.50 | 1,155.50 | 1,140.00 | 1,155.50 | 1,155.50 | 3,105,702 |
| 16 Jan 2024 | 1,154.00 | 1,162.50 | 1,147.50 | 1,158.00 | 1,158.00 | 14,068,209 |
| 15 Jan 2024 | 1,165.72 | 1,170.50 | 1,158.00 | 1,158.50 | 1,158.50 | 3,216,764 |
| 12 Jan 2024 | 1,165.00 | 1,177.50 | 1,163.50 | 1,173.00 | 1,173.00 | 2,081,354 |
| 11 Jan 2024 | 1,153.50 | 1,165.00 | 1,148.00 | 1,156.00 | 1,156.00 | 6,649,006 |
| 11 Jan 2024 | 12.75 Dividend | |||||
| 10 Jan 2024 | 1,152.50 | 1,158.50 | 1,146.50 | 1,158.50 | 1,145.75 | 2,810,195 |
| 09 Jan 2024 | 1,155.00 | 1,157.50 | 1,135.00 | 1,150.00 | 1,137.34 | 4,478,203 |
| 08 Jan 2024 | 1,135.50 | 1,156.50 | 1,129.00 | 1,150.50 | 1,137.84 | 16,910,568 |
| 05 Jan 2024 | 1,141.00 | 1,141.50 | 1,125.50 | 1,138.00 | 1,125.48 | 4,125,049 |
| 04 Jan 2024 | 1,155.00 | 1,162.00 | 1,143.50 | 1,148.00 | 1,135.37 | 3,680,080 |
| 03 Jan 2024 | 1,161.50 | 1,170.00 | 1,149.50 | 1,151.50 | 1,138.83 | 2,756,906 |
| 02 Jan 2024 | 1,172.50 | 1,188.00 | 1,161.50 | 1,165.50 | 1,152.67 | 2,046,095 |
| 29 Dec 2023 | 1,179.50 | 1,186.50 | 1,172.50 | 1,172.50 | 1,159.60 | 1,153,731 |
| 28 Dec 2023 | 1,183.00 | 1,188.00 | 1,178.00 | 1,181.50 | 1,168.50 | 975,723 |
| 27 Dec 2023 | 1,183.00 | 1,194.00 | 1,172.00 | 1,182.50 | 1,169.49 | 1,230,876 |
| 22 Dec 2023 | 1,180.50 | 1,186.00 | 1,175.00 | 1,179.50 | 1,166.52 | 749,577 |
| 21 Dec 2023 | 1,176.50 | 1,184.00 | 1,166.50 | 1,180.00 | 1,167.01 | 2,135,813 |
| 20 Dec 2023 | 1,175.00 | 1,182.50 | 1,164.50 | 1,174.00 | 1,161.08 | 2,719,204 |
| 19 Dec 2023 | 1,181.50 | 1,188.50 | 1,166.50 | 1,172.00 | 1,159.10 | 4,648,859 |
| 18 Dec 2023 | 1,168.50 | 1,179.00 | 1,163.00 | 1,174.00 | 1,161.08 | 2,707,193 |
| 15 Dec 2023 | 1,177.50 | 1,182.50 | 1,160.50 | 1,169.00 | 1,156.13 | 8,466,544 |
| 14 Dec 2023 | 1,192.00 | 1,203.50 | 1,171.00 | 1,172.50 | 1,159.60 | 3,975,771 |
| 13 Dec 2023 | 1,200.00 | 1,208.50 | 1,187.00 | 1,189.00 | 1,175.91 | 2,716,800 |
| 12 Dec 2023 | 1,190.00 | 1,200.50 | 1,180.50 | 1,194.50 | 1,181.35 | 2,389,770 |
| 11 Dec 2023 | 1,176.00 | 1,192.50 | 1,172.00 | 1,188.00 | 1,174.93 | 3,107,979 |
| 08 Dec 2023 | 1,159.00 | 1,175.02 | 1,148.00 | 1,174.50 | 1,161.57 | 2,981,004 |
| 07 Dec 2023 | 1,139.50 | 1,156.50 | 1,137.00 | 1,155.00 | 1,142.29 | 3,570,115 |
| 06 Dec 2023 | 1,139.50 | 1,149.55 | 1,138.00 | 1,145.50 | 1,132.89 | 12,489,191 |
| 05 Dec 2023 | 1,127.50 | 1,140.50 | 1,120.50 | 1,133.50 | 1,121.03 | 2,743,445 |
| 04 Dec 2023 | 1,149.00 | 1,158.50 | 1,130.00 | 1,130.00 | 1,117.56 | 5,284,305 |
| 01 Dec 2023 | 1,133.00 | 1,154.00 | 1,133.00 | 1,149.00 | 1,136.35 | 3,577,064 |
| 30 Nov 2023 | 1,133.50 | 1,141.50 | 1,127.50 | 1,130.50 | 1,118.06 | 9,281,017 |
| 29 Nov 2023 | 1,133.00 | 1,143.50 | 1,130.00 | 1,130.00 | 1,117.56 | 3,779,732 |
| 28 Nov 2023 | 1,114.50 | 1,133.50 | 1,113.00 | 1,131.50 | 1,119.05 | 3,521,699 |
| 27 Nov 2023 | 1,102.00 | 1,126.50 | 1,093.00 | 1,119.00 | 1,106.68 | 4,883,424 |
| 24 Nov 2023 | 1,124.50 | 1,138.50 | 1,097.00 | 1,104.00 | 1,091.85 | 3,242,581 |
| 23 Nov 2023 | 1,124.00 | 1,141.50 | 1,111.50 | 1,130.50 | 1,118.06 | 2,422,883 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.