- Share Prices
The Sage Group PLC (SGE)
1,236.00p-3.00 (-0.24%)16 Jul 2025, 11:48
The Sage Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 1236.00p | 1244.00p | 1232.50p | 1239.00p | 1,195,067 |
Jul 14, 2025 | 1216.00p | 1236.00p | 1215.50p | 1235.50p | 1,949,245 |
Jul 11, 2025 | 1224.50p | 1230.50p | 1220.50p | 1223.50p | 1,656,650 |
Jul 10, 2025 | 1245.50p | 1249.50p | 1221.00p | 1223.50p | 1,444,810 |
Jul 9, 2025 | 1235.50p | 1239.50p | 1230.50p | 1238.00p | 1,181,933 |
Jul 8, 2025 | 1221.50p | 1237.50p | 1217.50p | 1235.00p | 3,850,467 |
Jul 7, 2025 | 1213.00p | 1223.00p | 1210.50p | 1219.00p | 1,632,049 |
Jul 4, 2025 | 1209.50p | 1219.50p | 1207.50p | 1212.00p | 4,227,720 |
Jul 3, 2025 | 1200.50p | 1214.50p | 1197.50p | 1213.00p | 2,126,921 |
Jul 2, 2025 | 1222.00p | 1226.00p | 1167.50p | 1204.50p | 5,354,961 |
Jul 1, 2025 | 1250.00p | 1255.50p | 1230.00p | 1230.50p | 3,348,946 |
Jun 30, 2025 | 1256.00p | 1272.50p | 1250.00p | 1250.50p | 4,530,598 |
Jun 27, 2025 | 1246.50p | 1253.50p | 1229.00p | 1250.50p | 4,577,396 |
Jun 26, 2025 | 1255.00p | 1260.50p | 1245.00p | 1246.50p | 3,440,834 |
Jun 25, 2025 | 1265.50p | 1274.34p | 1254.50p | 1254.50p | 4,526,498 |
Jun 24, 2025 | 1283.50p | 1286.00p | 1265.00p | 1266.50p | 6,141,835 |
Jun 23, 2025 | 1245.00p | 1269.00p | 1245.00p | 1267.50p | 1,377,559 |
Jun 20, 2025 | 1262.50p | 1268.00p | 1254.50p | 1256.00p | 5,344,738 |
Jun 19, 2025 | 1266.50p | 1271.50p | 1259.00p | 1259.00p | 1,949,090 |
Jun 18, 2025 | 1273.50p | 1283.50p | 1272.50p | 1273.50p | 3,288,407 |
Jun 17, 2025 | 1275.50p | 1281.00p | 1264.50p | 1268.50p | 4,023,742 |
Jun 16, 2025 | 1264.50p | 1285.00p | 1263.50p | 1283.00p | 4,072,624 |
Jun 13, 2025 | 1261.00p | 1274.00p | 1256.50p | 1262.00p | 1,989,788 |
Jun 12, 2025 | 1256.50p | 1273.00p | 1253.50p | 1273.00p | 3,275,895 |
Jun 11, 2025 | 1254.00p | 1262.50p | 1254.00p | 1260.00p | 1,573,098 |
Jun 10, 2025 | 1241.50p | 1263.64p | 1241.50p | 1258.00p | 1,604,273 |
Jun 9, 2025 | 1253.50p | 1256.00p | 1241.50p | 1245.00p | 1,171,758 |
Jun 6, 2025 | 1227.00p | 1252.00p | 1227.00p | 1251.00p | 1,665,309 |
Jun 5, 2025 | 1232.00p | 1247.00p | 1230.00p | 1236.00p | 1,992,731 |
Jun 4, 2025 | 1238.00p | 1245.50p | 1231.00p | 1231.00p | 3,455,762 |
Jun 3, 2025 | 1225.50p | 1241.00p | 1224.00p | 1238.00p | 1,959,603 |
Jun 2, 2025 | 1212.00p | 1224.50p | 1205.50p | 1219.00p | 2,207,629 |
May 30, 2025 | 1216.50p | 1230.50p | 1213.50p | 1219.00p | 5,796,046 |
May 29, 2025 | 1232.00p | 1232.00p | 1213.50p | 1213.50p | 1,257,636 |
May 28, 2025 | 1247.00p | 1253.00p | 1226.50p | 1226.50p | 2,263,201 |
May 27, 2025 | 1247.50p | 1259.50p | 1243.00p | 1249.00p | 1,405,046 |
May 23, 2025 | 1248.00p | 1255.00p | 1220.00p | 1237.50p | 6,083,001 |
May 22, 2025 | 1233.50p | 1247.00p | 1226.50p | 1247.00p | 1,440,681 |
May 21, 2025 | 1221.50p | 1242.50p | 1218.00p | 1238.50p | 1,171,387 |
May 20, 2025 | 1234.00p | 1234.00p | 1218.50p | 1228.00p | 1,795,355 |
May 19, 2025 | 1234.00p | 1237.50p | 1216.03p | 1229.50p | 4,921,401 |
May 16, 2025 | 1230.50p | 1246.50p | 1225.50p | 1243.50p | 2,437,425 |
May 15, 2025 | 1250.00p | 1252.25p | 1198.00p | 1230.50p | 4,596,493 |
May 14, 2025 | 1288.00p | 1301.00p | 1279.50p | 1279.50p | 2,240,743 |
May 13, 2025 | 1270.00p | 1288.50p | 1269.00p | 1288.50p | 3,905,997 |
May 12, 2025 | 1277.50p | 1295.50p | 1260.00p | 1272.50p | 1,195,444 |
May 9, 2025 | 1269.00p | 1274.00p | 1258.50p | 1267.50p | 1,279,525 |
May 8, 2025 | 1274.50p | 1281.00p | 1261.00p | 1265.00p | 1,127,975 |
May 7, 2025 | 1256.50p | 1265.50p | 1244.00p | 1262.00p | 1,313,199 |
May 6, 2025 | 1277.00p | 1282.00p | 1246.72p | 1253.50p | 2,121,039 |