Shares Magazine
1,204.50p+4.00 (+0.33%)25 Mar 2025, 16:48
The Sage Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1327.50p | 1327.50p | 1310.50p | 1319.50p | 2,631,962 |
| Feb 18, 2025 | 1324.50p | 1330.50p | 1317.42p | 1321.00p | 1,638,786 |
| Feb 17, 2025 | 1318.00p | 1324.50p | 1315.00p | 1324.50p | 726,946 |
| Feb 14, 2025 | 1317.00p | 1321.50p | 1309.50p | 1317.50p | 1,998,895 |
| Feb 13, 2025 | 1325.50p | 1331.00p | 1310.00p | 1315.00p | 2,245,674 |
| Feb 12, 2025 | 1317.50p | 1325.50p | 1315.00p | 1319.00p | 4,373,154 |
| Feb 11, 2025 | 1324.00p | 1326.40p | 1314.00p | 1315.50p | 2,559,266 |
| Feb 10, 2025 | 1317.50p | 1323.50p | 1315.50p | 1321.50p | 1,905,088 |
| Feb 7, 2025 | 1329.00p | 1330.50p | 1318.50p | 1318.50p | 2,024,775 |
| Feb 6, 2025 | 1342.50p | 1349.00p | 1322.50p | 1326.50p | 1,476,175 |
| Feb 5, 2025 | 1336.50p | 1342.50p | 1327.00p | 1329.00p | 2,147,126 |
| Feb 4, 2025 | 1331.50p | 1343.00p | 1325.50p | 1340.50p | 9,463,431 |
| Feb 3, 2025 | 1333.00p | 1344.00p | 1325.00p | 1335.00p | 1,434,112 |
| Jan 31, 2025 | 1336.50p | 1348.00p | 1323.00p | 1348.00p | 8,881,494 |
| Jan 30, 2025 | 1332.50p | 1336.00p | 1291.00p | 1329.00p | 4,035,338 |
| Jan 29, 2025 | 1332.50p | 1339.50p | 1328.00p | 1336.50p | 1,751,934 |
| Jan 28, 2025 | 1326.50p | 1331.50p | 1316.00p | 1327.50p | 1,348,125 |
| Jan 27, 2025 | 1321.00p | 1327.50p | 1298.00p | 1325.50p | 2,191,583 |
| Jan 24, 2025 | 1339.00p | 1340.50p | 1327.50p | 1330.00p | 1,942,785 |
| Jan 23, 2025 | 1330.00p | 1339.50p | 1325.23p | 1336.50p | 1,441,875 |
| Jan 22, 2025 | 1329.00p | 1342.00p | 1323.50p | 1333.00p | 1,491,208 |
| Jan 21, 2025 | 1323.50p | 1326.00p | 1317.00p | 1322.00p | 1,201,922 |
| Jan 20, 2025 | 1316.50p | 1323.50p | 1314.50p | 1321.50p | 3,586,071 |
| Jan 17, 2025 | 1307.50p | 1324.50p | 1303.00p | 1316.00p | 3,307,063 |
| Jan 16, 2025 | 1294.00p | 1306.50p | 1291.50p | 1306.50p | 2,383,632 |
| Jan 15, 2025 | 1274.00p | 1292.50p | 1274.00p | 1289.00p | 3,127,586 |
| Jan 14, 2025 | 1276.00p | 1293.06p | 1273.50p | 1273.50p | 4,775,104 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.