Shares Magazine
1,275.50p+30.50 (+2.45%)02 May 2025, 16:44
The Sage Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1251.00p | 1275.50p | 1245.00p | 1275.50p | 1,953,914 |
| May 1, 2025 | 1237.50p | 1248.50p | 1232.00p | 1245.00p | 910,306 |
| Apr 30, 2025 | 1222.00p | 1237.50p | 1219.50p | 1237.50p | 1,833,541 |
| Apr 29, 2025 | 1210.00p | 1222.00p | 1207.50p | 1217.50p | 1,707,712 |
| Apr 28, 2025 | 1198.00p | 1217.00p | 1196.50p | 1206.00p | 1,753,557 |
| Apr 25, 2025 | 1199.50p | 1209.50p | 1191.50p | 1197.50p | 1,459,168 |
| Apr 24, 2025 | 1182.50p | 1192.50p | 1174.00p | 1190.00p | 1,902,063 |
| Apr 23, 2025 | 1187.00p | 1199.50p | 1183.50p | 1188.00p | 2,074,450 |
| Apr 22, 2025 | 1169.50p | 1174.50p | 1155.50p | 1166.50p | 1,915,034 |
| Apr 17, 2025 | 1173.50p | 1177.50p | 1156.50p | 1172.00p | 1,519,495 |
| Apr 16, 2025 | 1172.00p | 1180.00p | 1165.00p | 1175.00p | 1,587,906 |
| Apr 15, 2025 | 1157.50p | 1188.50p | 1157.50p | 1180.50p | 1,766,178 |
| Apr 14, 2025 | 1156.50p | 1171.00p | 1152.00p | 1159.00p | 2,277,617 |
| Apr 11, 2025 | 1153.00p | 1160.00p | 1129.00p | 1137.00p | 3,354,358 |
| Apr 10, 2025 | 1157.50p | 1178.00p | 1136.50p | 1142.00p | 3,480,610 |
| Apr 9, 2025 | 1109.00p | 1136.00p | 1100.00p | 1101.50p | 5,374,317 |
| Apr 8, 2025 | 1103.50p | 1143.50p | 1102.00p | 1135.00p | 3,484,242 |
| Apr 7, 2025 | 1146.50p | 1158.50p | 1097.00p | 1097.00p | 4,096,201 |
| Apr 4, 2025 | 1204.50p | 1213.50p | 1175.00p | 1189.00p | 4,121,063 |
| Apr 3, 2025 | 1218.00p | 1219.00p | 1191.00p | 1207.00p | 4,769,759 |
| Apr 2, 2025 | 1219.00p | 1230.00p | 1215.50p | 1230.00p | 1,751,143 |
| Apr 1, 2025 | 1215.00p | 1225.00p | 1204.50p | 1222.50p | 2,214,010 |
| Mar 31, 2025 | 1195.00p | 1213.00p | 1195.00p | 1207.00p | 2,704,292 |
| Mar 28, 2025 | 1202.00p | 1232.50p | 1199.00p | 1212.50p | 2,132,310 |
| Mar 27, 2025 | 1199.00p | 1211.00p | 1171.50p | 1205.00p | 2,181,965 |
| Mar 26, 2025 | 1207.50p | 1217.50p | 1200.50p | 1210.00p | 2,511,991 |
| Mar 25, 2025 | 1201.00p | 1207.00p | 1196.00p | 1204.50p | 3,903,809 |
| Mar 24, 2025 | 1194.50p | 1205.00p | 1191.50p | 1200.50p | 1,600,689 |
| Mar 21, 2025 | 1180.00p | 1198.00p | 1177.50p | 1189.00p | 4,998,526 |
| Mar 20, 2025 | 1177.50p | 1190.00p | 1172.00p | 1188.50p | 3,197,334 |
| Mar 19, 2025 | 1168.00p | 1176.50p | 1158.00p | 1175.50p | 2,952,158 |
| Mar 18, 2025 | 1195.50p | 1196.50p | 1169.00p | 1170.00p | 2,684,018 |
| Mar 17, 2025 | 1202.00p | 1203.50p | 1185.50p | 1192.00p | 1,960,032 |
| Mar 14, 2025 | 1193.50p | 1206.00p | 1187.50p | 1198.50p | 4,353,601 |
| Mar 13, 2025 | 1198.00p | 1217.00p | 1189.00p | 1195.50p | 1,755,737 |
| Mar 12, 2025 | 1195.00p | 1213.00p | 1193.50p | 1202.00p | 2,005,914 |
| Mar 11, 2025 | 1218.50p | 1220.50p | 1180.00p | 1195.00p | 6,025,985 |
| Mar 10, 2025 | 1237.00p | 1240.50p | 1217.00p | 1219.50p | 8,096,463 |
| Mar 7, 2025 | 1212.50p | 1234.50p | 1205.11p | 1232.00p | 4,432,103 |
| Mar 6, 2025 | 1265.00p | 1271.00p | 1221.50p | 1221.50p | 5,102,089 |
| Mar 5, 2025 | 1263.50p | 1272.50p | 1255.50p | 1255.50p | 2,179,684 |
| Mar 4, 2025 | 1273.00p | 1287.00p | 1257.50p | 1257.50p | 3,970,090 |
| Mar 3, 2025 | 1266.00p | 1288.50p | 1266.00p | 1285.00p | 2,765,019 |
| Feb 28, 2025 | 1255.50p | 1274.00p | 1253.50p | 1265.00p | 4,123,191 |
| Feb 27, 2025 | 1276.50p | 1280.00p | 1256.00p | 1265.50p | 1,635,622 |
| Feb 26, 2025 | 1270.50p | 1285.50p | 1266.00p | 1285.50p | 1,526,838 |
| Feb 25, 2025 | 1273.00p | 1283.50p | 1265.50p | 1266.00p | 2,574,172 |
| Feb 24, 2025 | 1297.50p | 1301.00p | 1272.00p | 1283.00p | 2,783,293 |
| Feb 21, 2025 | 1303.00p | 1312.50p | 1298.00p | 1298.00p | 1,602,388 |
| Feb 20, 2025 | 1315.00p | 1318.50p | 1302.79p | 1304.00p | 2,091,463 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.