1,236.00p-3.00 (-0.24%)16 Jul 2025, 11:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Sage Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 15, 20251236.00p1244.00p1232.50p1239.00p1,195,067
Jul 14, 20251216.00p1236.00p1215.50p1235.50p1,949,245
Jul 11, 20251224.50p1230.50p1220.50p1223.50p1,656,650
Jul 10, 20251245.50p1249.50p1221.00p1223.50p1,444,810
Jul 9, 20251235.50p1239.50p1230.50p1238.00p1,181,933
Jul 8, 20251221.50p1237.50p1217.50p1235.00p3,850,467
Jul 7, 20251213.00p1223.00p1210.50p1219.00p1,632,049
Jul 4, 20251209.50p1219.50p1207.50p1212.00p4,227,720
Jul 3, 20251200.50p1214.50p1197.50p1213.00p2,126,921
Jul 2, 20251222.00p1226.00p1167.50p1204.50p5,354,961
Jul 1, 20251250.00p1255.50p1230.00p1230.50p3,348,946
Jun 30, 20251256.00p1272.50p1250.00p1250.50p4,530,598
Jun 27, 20251246.50p1253.50p1229.00p1250.50p4,577,396
Jun 26, 20251255.00p1260.50p1245.00p1246.50p3,440,834
Jun 25, 20251265.50p1274.34p1254.50p1254.50p4,526,498
Jun 24, 20251283.50p1286.00p1265.00p1266.50p6,141,835
Jun 23, 20251245.00p1269.00p1245.00p1267.50p1,377,559
Jun 20, 20251262.50p1268.00p1254.50p1256.00p5,344,738
Jun 19, 20251266.50p1271.50p1259.00p1259.00p1,949,090
Jun 18, 20251273.50p1283.50p1272.50p1273.50p3,288,407
Jun 17, 20251275.50p1281.00p1264.50p1268.50p4,023,742
Jun 16, 20251264.50p1285.00p1263.50p1283.00p4,072,624
Jun 13, 20251261.00p1274.00p1256.50p1262.00p1,989,788
Jun 12, 20251256.50p1273.00p1253.50p1273.00p3,275,895
Jun 11, 20251254.00p1262.50p1254.00p1260.00p1,573,098
Jun 10, 20251241.50p1263.64p1241.50p1258.00p1,604,273
Jun 9, 20251253.50p1256.00p1241.50p1245.00p1,171,758
Jun 6, 20251227.00p1252.00p1227.00p1251.00p1,665,309
Jun 5, 20251232.00p1247.00p1230.00p1236.00p1,992,731
Jun 4, 20251238.00p1245.50p1231.00p1231.00p3,455,762
Jun 3, 20251225.50p1241.00p1224.00p1238.00p1,959,603
Jun 2, 20251212.00p1224.50p1205.50p1219.00p2,207,629
May 30, 20251216.50p1230.50p1213.50p1219.00p5,796,046
May 29, 20251232.00p1232.00p1213.50p1213.50p1,257,636
May 28, 20251247.00p1253.00p1226.50p1226.50p2,263,201
May 27, 20251247.50p1259.50p1243.00p1249.00p1,405,046
May 23, 20251248.00p1255.00p1220.00p1237.50p6,083,001
May 22, 20251233.50p1247.00p1226.50p1247.00p1,440,681
May 21, 20251221.50p1242.50p1218.00p1238.50p1,171,387
May 20, 20251234.00p1234.00p1218.50p1228.00p1,795,355
May 19, 20251234.00p1237.50p1216.03p1229.50p4,921,401
May 16, 20251230.50p1246.50p1225.50p1243.50p2,437,425
May 15, 20251250.00p1252.25p1198.00p1230.50p4,596,493
May 14, 20251288.00p1301.00p1279.50p1279.50p2,240,743
May 13, 20251270.00p1288.50p1269.00p1288.50p3,905,997
May 12, 20251277.50p1295.50p1260.00p1272.50p1,195,444
May 9, 20251269.00p1274.00p1258.50p1267.50p1,279,525
May 8, 20251274.50p1281.00p1261.00p1265.00p1,127,975
May 7, 20251256.50p1265.50p1244.00p1262.00p1,313,199
May 6, 20251277.00p1282.00p1246.72p1253.50p2,121,039
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00