- Share Prices
Sage Group PLC (SGE)
1,085.50p+10.50 (+0.98%)03 Jul 2024, 10:21
Sage Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 1073.00p | 1080.00p | 1067.00p | 1075.00p | 2,114,078 |
Jul 1, 2024 | 1091.00p | 1093.00p | 1073.50p | 1073.50p | 3,197,155 |
Jun 28, 2024 | 1091.50p | 1095.00p | 1082.50p | 1088.50p | 2,185,061 |
Jun 27, 2024 | 1095.50p | 1102.50p | 1082.00p | 1090.50p | 4,052,575 |
Jun 26, 2024 | 1090.50p | 1095.50p | 1081.00p | 1091.50p | 7,155,029 |
Jun 25, 2024 | 1070.00p | 1085.00p | 1067.50p | 1080.50p | 2,785,104 |
Jun 24, 2024 | 1078.50p | 1090.50p | 1066.00p | 1066.50p | 6,680,497 |
Jun 21, 2024 | 1084.00p | 1085.00p | 1073.00p | 1081.00p | 9,202,195 |
Jun 20, 2024 | 1075.00p | 1085.00p | 1067.50p | 1083.50p | 5,894,911 |
Jun 19, 2024 | 1065.50p | 1078.00p | 1061.00p | 1078.00p | 1,975,563 |
Jun 18, 2024 | 1064.50p | 1072.00p | 1056.00p | 1072.00p | 3,096,758 |
Jun 17, 2024 | 1064.00p | 1064.00p | 1055.00p | 1058.50p | 4,774,373 |
Jun 14, 2024 | 1035.00p | 1061.50p | 1035.00p | 1056.50p | 3,345,759 |
Jun 13, 2024 | 1050.00p | 1054.50p | 1031.00p | 1031.00p | 6,036,946 |
Jun 12, 2024 | 1044.50p | 1063.50p | 1030.00p | 1048.00p | 2,609,725 |
Jun 11, 2024 | 1049.50p | 1054.50p | 1030.50p | 1036.50p | 1,934,984 |
Jun 10, 2024 | 1052.00p | 1066.50p | 1043.50p | 1044.00p | 1,787,792 |
Jun 7, 2024 | 1064.50p | 1071.50p | 1054.50p | 1060.00p | 1,363,676 |
Jun 6, 2024 | 1041.50p | 1067.50p | 1032.00p | 1063.50p | 1,841,582 |
Jun 5, 2024 | 1030.00p | 1039.50p | 1027.50p | 1038.50p | 1,794,202 |
Jun 4, 2024 | 1017.50p | 1033.50p | 1014.00p | 1025.00p | 2,584,760 |
Jun 3, 2024 | 1037.00p | 1037.00p | 1019.50p | 1020.00p | 8,055,903 |
May 31, 2024 | 1012.00p | 1022.50p | 1004.50p | 1022.50p | 11,687,618 |
May 30, 2024 | 1045.00p | 1045.00p | 1015.50p | 1015.50p | 2,902,964 |
May 29, 2024 | 1073.00p | 1077.00p | 1052.50p | 1060.00p | 2,178,824 |
May 28, 2024 | 1060.50p | 1069.74p | 1040.50p | 1065.00p | 3,188,462 |
May 24, 2024 | 1068.00p | 1085.00p | 1059.00p | 1059.50p | 2,267,980 |
May 23, 2024 | 1083.00p | 1088.00p | 1069.50p | 1078.50p | 1,557,787 |
May 22, 2024 | 1063.50p | 1083.00p | 1061.00p | 1076.00p | 3,064,189 |
May 21, 2024 | 1084.50p | 1093.50p | 1068.00p | 1071.00p | 2,680,076 |
May 20, 2024 | 1105.50p | 1110.00p | 1071.00p | 1086.50p | 3,772,327 |
May 17, 2024 | 1080.00p | 1109.00p | 1075.53p | 1106.00p | 9,120,878 |
May 16, 2024 | 1041.00p | 1143.00p | 954.20p | 1084.50p | 8,253,448 |
May 15, 2024 | 1198.50p | 1205.50p | 1183.50p | 1197.50p | 2,740,355 |
May 14, 2024 | 1195.00p | 1198.00p | 1189.50p | 1197.50p | 2,112,840 |
May 13, 2024 | 1198.00p | 1206.00p | 1190.50p | 1195.50p | 1,475,978 |
May 10, 2024 | 1205.50p | 1214.00p | 1192.00p | 1198.00p | 1,662,050 |
May 9, 2024 | 1198.50p | 1206.00p | 1190.00p | 1206.00p | 2,433,289 |
May 8, 2024 | 1191.00p | 1205.00p | 1188.00p | 1197.50p | 1,677,467 |
May 7, 2024 | 1200.00p | 1205.00p | 1183.50p | 1188.50p | 1,969,860 |
May 3, 2024 | 1167.50p | 1183.50p | 1162.50p | 1183.00p | 1,271,580 |
May 2, 2024 | 1160.00p | 1162.50p | 1150.50p | 1160.50p | 1,690,016 |
May 1, 2024 | 1156.50p | 1166.00p | 1146.50p | 1161.00p | 1,010,233 |
Apr 30, 2024 | 1162.50p | 1180.50p | 1152.00p | 1166.00p | 3,271,276 |
Apr 29, 2024 | 1174.00p | 1179.50p | 1162.00p | 1162.00p | 1,489,650 |
Apr 26, 2024 | 1168.00p | 1177.50p | 1163.00p | 1173.00p | 2,322,491 |
Apr 25, 2024 | 1161.00p | 1168.50p | 1151.00p | 1160.50p | 4,606,447 |
Apr 24, 2024 | 1166.50p | 1181.00p | 1165.00p | 1170.00p | 3,883,843 |
Apr 23, 2024 | 1157.00p | 1165.50p | 1149.50p | 1165.50p | 4,758,822 |
Apr 22, 2024 | 1149.00p | 1153.50p | 1141.00p | 1144.50p | 2,769,637 |