Australia markets closed

The Sage Group plc (SGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,267.00+3.50 (+0.28%)
As of 02:07PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,267.001,268.001,249.501,267.001,267.00288,740
27 Mar 20241,282.001,285.001,261.001,263.501,263.502,569,149
26 Mar 20241,267.501,283.001,265.501,282.001,282.001,846,857
25 Mar 20241,267.001,285.001,260.501,268.501,268.502,829,824
22 Mar 20241,268.001,277.001,254.001,261.501,261.501,676,879
21 Mar 20241,240.501,265.001,226.001,265.001,265.003,858,669
20 Mar 20241,224.501,233.501,221.001,227.001,227.001,682,461
19 Mar 20241,219.501,223.501,215.001,221.501,221.501,579,601
18 Mar 20241,216.001,225.001,215.001,220.501,220.504,468,850
15 Mar 20241,223.001,236.501,213.501,213.501,213.508,442,946
14 Mar 20241,231.501,235.001,221.001,229.001,229.003,089,642
13 Mar 20241,239.501,246.501,231.001,231.001,231.002,925,263
12 Mar 20241,241.501,248.501,233.001,247.501,247.501,942,149
11 Mar 20241,236.001,245.501,215.501,229.501,229.504,926,652
08 Mar 20241,252.501,253.001,240.501,246.001,246.002,255,088
07 Mar 20241,247.001,256.001,244.501,252.001,252.004,887,562
06 Mar 20241,237.001,247.501,232.501,247.501,247.504,448,680
05 Mar 20241,246.001,256.501,229.001,235.001,235.003,076,833
04 Mar 20241,245.001,255.231,236.501,253.501,253.502,551,175
01 Mar 20241,258.501,261.501,227.001,244.501,244.503,331,549
29 Feb 20241,221.001,253.001,219.501,244.501,244.508,810,847
28 Feb 20241,214.501,228.001,210.001,216.501,216.507,993,157
27 Feb 20241,211.501,214.001,197.501,207.501,207.502,311,222
26 Feb 20241,214.501,225.501,209.001,210.001,210.002,689,543
23 Feb 20241,213.501,218.501,209.891,215.501,215.503,097,295
22 Feb 20241,182.001,212.001,180.751,212.001,212.004,584,946
21 Feb 20241,174.501,179.001,161.001,174.501,174.503,077,625
20 Feb 20241,185.001,188.771,160.501,173.001,173.002,754,425
19 Feb 20241,172.001,189.001,169.501,184.501,184.507,035,169
16 Feb 20241,167.001,178.001,160.501,178.001,178.003,331,035
15 Feb 20241,181.501,181.501,157.001,162.501,162.503,224,314
14 Feb 20241,161.001,174.501,157.001,167.001,167.007,217,634
13 Feb 20241,165.001,169.001,131.501,154.501,154.503,490,957
12 Feb 20241,192.501,196.001,174.501,175.001,175.004,631,060
09 Feb 20241,173.001,196.501,173.001,191.001,191.005,437,136
08 Feb 20241,171.501,186.001,167.501,172.501,172.503,350,648
07 Feb 20241,152.001,169.501,150.001,169.501,169.504,896,102
06 Feb 20241,158.501,163.001,153.501,153.501,153.503,282,843
05 Feb 20241,167.001,171.501,154.001,154.001,154.001,820,467
02 Feb 20241,184.001,184.001,162.001,167.501,167.501,337,082
01 Feb 20241,177.501,185.501,170.001,173.501,173.502,958,142
31 Jan 20241,191.001,197.501,173.501,178.001,178.002,648,303
30 Jan 20241,180.001,193.001,175.501,193.001,193.002,238,872
29 Jan 20241,176.001,178.501,164.501,176.001,176.001,853,681
26 Jan 20241,165.501,183.501,161.501,178.501,178.502,535,608
25 Jan 20241,152.001,169.501,149.001,169.501,169.502,565,661
24 Jan 20241,164.001,170.501,139.501,152.001,152.004,517,244
23 Jan 20241,156.501,158.501,142.001,155.001,155.003,744,035
22 Jan 20241,129.501,154.501,124.001,152.501,152.502,588,054
19 Jan 20241,163.501,164.001,150.001,152.001,152.004,606,627
18 Jan 20241,147.001,162.501,124.451,160.501,160.502,869,356
17 Jan 20241,143.501,155.501,140.001,155.501,155.503,105,702
16 Jan 20241,154.001,162.501,147.501,158.001,158.0014,068,209
15 Jan 20241,165.721,170.501,158.001,158.501,158.503,216,764
12 Jan 20241,165.001,177.501,163.501,173.001,173.002,081,354
11 Jan 20241,153.501,165.001,148.001,156.001,156.006,649,006
11 Jan 202412.75 Dividend
10 Jan 20241,152.501,158.501,146.501,158.501,145.752,810,195
09 Jan 20241,155.001,157.501,135.001,150.001,137.344,478,203
08 Jan 20241,135.501,156.501,129.001,150.501,137.8416,910,568
05 Jan 20241,141.001,141.501,125.501,138.001,125.484,125,049
04 Jan 20241,155.001,162.001,143.501,148.001,135.373,680,080
03 Jan 20241,161.501,170.001,149.501,151.501,138.832,756,906
02 Jan 20241,172.501,188.001,161.501,165.501,152.672,046,095
29 Dec 20231,179.501,186.501,172.501,172.501,159.601,153,731
28 Dec 20231,183.001,188.001,178.001,181.501,168.50975,723
27 Dec 20231,183.001,194.001,172.001,182.501,169.491,230,876
22 Dec 20231,180.501,186.001,175.001,179.501,166.52749,577
21 Dec 20231,176.501,184.001,166.501,180.001,167.012,135,813
20 Dec 20231,175.001,182.501,164.501,174.001,161.082,719,204
19 Dec 20231,181.501,188.501,166.501,172.001,159.104,648,859
18 Dec 20231,168.501,179.001,163.001,174.001,161.082,707,193
15 Dec 20231,177.501,182.501,160.501,169.001,156.138,466,544
14 Dec 20231,192.001,203.501,171.001,172.501,159.603,975,771
13 Dec 20231,200.001,208.501,187.001,189.001,175.912,716,800
12 Dec 20231,190.001,200.501,180.501,194.501,181.352,389,770
11 Dec 20231,176.001,192.501,172.001,188.001,174.933,107,979
08 Dec 20231,159.001,175.021,148.001,174.501,161.572,981,004
07 Dec 20231,139.501,156.501,137.001,155.001,142.293,570,115
06 Dec 20231,139.501,149.551,138.001,145.501,132.8912,489,191
05 Dec 20231,127.501,140.501,120.501,133.501,121.032,743,445
04 Dec 20231,149.001,158.501,130.001,130.001,117.565,284,305
01 Dec 20231,133.001,154.001,133.001,149.001,136.353,577,064
30 Nov 20231,133.501,141.501,127.501,130.501,118.069,281,017
29 Nov 20231,133.001,143.501,130.001,130.001,117.563,779,732
28 Nov 20231,114.501,133.501,113.001,131.501,119.053,521,699
27 Nov 20231,102.001,126.501,093.001,119.001,106.684,883,424
24 Nov 20231,124.501,138.501,097.001,104.001,091.853,242,581
23 Nov 20231,124.001,141.501,111.501,130.501,118.062,422,883
22 Nov 20231,041.001,152.001,038.001,130.001,117.569,876,666
21 Nov 2023993.80999.60986.60997.20986.233,148,227
20 Nov 2023982.60992.40975.60989.40978.512,757,229
17 Nov 2023986.00987.20973.93984.40973.573,472,465
16 Nov 2023987.20995.00982.60985.40974.562,226,066
15 Nov 2023980.60988.00974.20984.40973.573,548,169
14 Nov 2023989.40997.00982.60982.60971.792,474,077
13 Nov 2023998.801,003.00982.80989.20978.313,014,619
10 Nov 2023996.80998.80987.60994.00983.062,605,553
09 Nov 2023993.201,003.00989.401,002.50991.471,778,557
08 Nov 2023978.80994.80978.80994.80983.854,759,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...