1. Share Prices

  2. Sage Group PLC (SGE)

1,290.00p-15.50 (-1.19%)20 Dec 2024, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sage Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 20241300.50p1302.00p1287.00p1290.00p4,849,572
Dec 19, 20241305.00p1309.50p1295.00p1305.50p1,692,978
Dec 18, 20241310.50p1328.50p1307.50p1323.00p10,110,965
Dec 17, 20241292.00p1311.50p1291.50p1305.00p3,283,179
Dec 16, 20241302.50p1306.00p1291.00p1299.00p1,360,898
Dec 13, 20241307.00p1316.50p1299.00p1307.50p3,521,078
Dec 12, 20241291.50p1307.50p1286.00p1306.50p1,497,645
Dec 11, 20241296.00p1299.00p1282.00p1289.50p2,968,032
Dec 10, 20241295.00p1302.00p1290.00p1300.00p8,860,339
Dec 9, 20241319.50p1319.50p1302.00p1303.00p2,086,080
Dec 6, 20241309.50p1316.00p1300.00p1316.00p10,114,277
Dec 5, 20241305.00p1321.00p1304.50p1309.00p5,041,509
Dec 4, 20241306.00p1313.50p1287.50p1304.00p3,117,836
Dec 3, 20241313.00p1318.00p1299.50p1299.50p2,600,397
Dec 2, 20241312.50p1317.50p1296.50p1314.50p2,140,940
Nov 29, 20241306.50p1312.00p1298.50p1312.00p2,227,913
Nov 28, 20241310.00p1310.00p1300.50p1308.00p1,209,306
Nov 27, 20241308.00p1313.40p1293.00p1303.00p2,824,758
Nov 26, 20241293.50p1321.00p1290.89p1310.50p2,796,030
Nov 25, 20241289.50p1311.00p1289.00p1295.00p5,007,271
Nov 22, 20241285.00p1305.00p1269.48p1286.00p2,832,721
Nov 21, 20241278.50p1281.55p1246.50p1265.50p6,744,872
Nov 20, 20241243.00p1320.00p1205.00p1269.50p6,480,827
Nov 19, 20241081.00p1094.00p1071.00p1077.00p2,161,121
Nov 18, 20241067.50p1079.00p1060.50p1079.00p1,561,893
Nov 15, 20241072.00p1075.00p1061.50p1064.50p1,794,693
Nov 14, 20241064.50p1077.50p1056.50p1077.50p2,267,505
Nov 13, 20241056.00p1069.00p1039.00p1069.00p2,298,671
Nov 12, 20241068.50p1077.00p1058.00p1058.00p4,216,490
Nov 11, 20241048.50p1079.00p1044.00p1075.00p1,871,431
Nov 8, 20241043.00p1045.50p1029.66p1041.50p1,699,070
Nov 7, 20241013.50p1036.50p1008.50p1032.50p1,867,817
Nov 6, 20241003.50p1017.00p999.80p1008.00p2,512,785
Nov 5, 2024980.80p994.40p978.00p990.20p988,803
Nov 4, 2024981.60p983.80p974.40p980.00p1,628,114
Nov 1, 2024971.60p985.40p962.40p985.00p1,205,663
Oct 31, 2024979.60p983.60p960.00p969.40p2,961,638
Oct 30, 20241002.50p1006.50p988.60p988.60p1,839,289
Oct 29, 20241012.50p1019.00p1002.50p1008.50p3,486,354
Oct 28, 20241019.50p1020.50p1010.00p1010.00p1,345,146
Oct 25, 20241022.50p1024.11p1003.85p1015.00p1,269,720
Oct 24, 20241016.00p1023.50p1012.50p1021.00p828,657
Oct 23, 20241026.00p1030.50p1012.50p1019.00p1,321,749
Oct 22, 20241029.00p1040.00p1024.00p1030.00p1,307,367
Oct 21, 20241040.00p1043.84p1026.00p1026.50p849,815
Oct 18, 20241022.50p1040.50p1022.50p1040.50p1,504,214
Oct 17, 20241014.50p1029.00p1012.95p1028.00p1,711,032
Oct 16, 20241019.00p1028.05p1012.00p1012.00p1,773,101
Oct 15, 20241032.00p1037.00p1009.50p1013.00p1,290,506
Oct 14, 20241013.00p1025.50p1009.50p1025.50p852,618
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.