1. Share Prices

  2. Sage Group PLC (SGE)

1,080.45p+5.45 (+0.51%)03 Jul 2024, 08:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sage Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20241073.00p1080.00p1067.00p1075.00p2,114,078
Jul 1, 20241091.00p1093.00p1073.50p1073.50p3,197,155
Jun 28, 20241091.50p1095.00p1082.50p1088.50p2,185,061
Jun 27, 20241095.50p1102.50p1082.00p1090.50p4,052,575
Jun 26, 20241090.50p1095.50p1081.00p1091.50p7,155,029
Jun 25, 20241070.00p1085.00p1067.50p1080.50p2,785,104
Jun 24, 20241078.50p1090.50p1066.00p1066.50p6,680,497
Jun 21, 20241084.00p1085.00p1073.00p1081.00p9,202,195
Jun 20, 20241075.00p1085.00p1067.50p1083.50p5,894,911
Jun 19, 20241065.50p1078.00p1061.00p1078.00p1,975,563
Jun 18, 20241064.50p1072.00p1056.00p1072.00p3,096,758
Jun 17, 20241064.00p1064.00p1055.00p1058.50p4,774,373
Jun 14, 20241035.00p1061.50p1035.00p1056.50p3,345,759
Jun 13, 20241050.00p1054.50p1031.00p1031.00p6,036,946
Jun 12, 20241044.50p1063.50p1030.00p1048.00p2,609,725
Jun 11, 20241049.50p1054.50p1030.50p1036.50p1,934,984
Jun 10, 20241052.00p1066.50p1043.50p1044.00p1,787,792
Jun 7, 20241064.50p1071.50p1054.50p1060.00p1,363,676
Jun 6, 20241041.50p1067.50p1032.00p1063.50p1,841,582
Jun 5, 20241030.00p1039.50p1027.50p1038.50p1,794,202
Jun 4, 20241017.50p1033.50p1014.00p1025.00p2,584,760
Jun 3, 20241037.00p1037.00p1019.50p1020.00p8,055,903
May 31, 20241012.00p1022.50p1004.50p1022.50p11,687,618
May 30, 20241045.00p1045.00p1015.50p1015.50p2,902,964
May 29, 20241073.00p1077.00p1052.50p1060.00p2,178,824
May 28, 20241060.50p1069.74p1040.50p1065.00p3,188,462
May 24, 20241068.00p1085.00p1059.00p1059.50p2,267,980
May 23, 20241083.00p1088.00p1069.50p1078.50p1,557,787
May 22, 20241063.50p1083.00p1061.00p1076.00p3,064,189
May 21, 20241084.50p1093.50p1068.00p1071.00p2,680,076
May 20, 20241105.50p1110.00p1071.00p1086.50p3,772,327
May 17, 20241080.00p1109.00p1075.53p1106.00p9,120,878
May 16, 20241041.00p1143.00p954.20p1084.50p8,253,448
May 15, 20241198.50p1205.50p1183.50p1197.50p2,740,355
May 14, 20241195.00p1198.00p1189.50p1197.50p2,112,840
May 13, 20241198.00p1206.00p1190.50p1195.50p1,475,978
May 10, 20241205.50p1214.00p1192.00p1198.00p1,662,050
May 9, 20241198.50p1206.00p1190.00p1206.00p2,433,289
May 8, 20241191.00p1205.00p1188.00p1197.50p1,677,467
May 7, 20241200.00p1205.00p1183.50p1188.50p1,969,860
May 3, 20241167.50p1183.50p1162.50p1183.00p1,271,580
May 2, 20241160.00p1162.50p1150.50p1160.50p1,690,016
May 1, 20241156.50p1166.00p1146.50p1161.00p1,010,233
Apr 30, 20241162.50p1180.50p1152.00p1166.00p3,271,276
Apr 29, 20241174.00p1179.50p1162.00p1162.00p1,489,650
Apr 26, 20241168.00p1177.50p1163.00p1173.00p2,322,491
Apr 25, 20241161.00p1168.50p1151.00p1160.50p4,606,447
Apr 24, 20241166.50p1181.00p1165.00p1170.00p3,883,843
Apr 23, 20241157.00p1165.50p1149.50p1165.50p4,758,822
Apr 22, 20241149.00p1153.50p1141.00p1144.50p2,769,637
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC127.404.60
Target Healthcare Reit PLC81.704.08
Drax Group PLC520.004.00
Discoverie Group PLC703.083.39
Fresnillo PLC568.403.06
Johnson Matthey PLC1,625.002.98

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.65-4.21
Bridgepoint Group PLC212.20-3.72
3I Group PLC2,997.13-1.57
Mitie Group PLC114.80-1.20
Puretech Health PLC183.00-0.87
Compass Group PLC2,126.00-0.79