1,040.50p+12.50 (+1.22%)18 Oct 2024, 16:37
Sage Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 26, 2024 | 1028.00p | 1037.50p | 1024.33p | 1024.50p | 1,544,500 |
Sep 25, 2024 | 1018.00p | 1023.00p | 1009.50p | 1014.50p | 1,216,585 |
Sep 24, 2024 | 1023.50p | 1028.50p | 1018.00p | 1025.50p | 1,246,288 |
Sep 23, 2024 | 1011.50p | 1021.00p | 1008.00p | 1018.50p | 2,819,872 |
Sep 20, 2024 | 1023.00p | 1024.00p | 1009.00p | 1011.00p | 4,814,117 |
Sep 19, 2024 | 1014.50p | 1033.00p | 1010.50p | 1033.00p | 1,630,918 |
Sep 18, 2024 | 1017.00p | 1020.00p | 1001.00p | 1006.50p | 1,714,934 |
Sep 17, 2024 | 1023.50p | 1028.00p | 1017.50p | 1018.00p | 1,239,991 |
Sep 16, 2024 | 1028.00p | 1029.50p | 1017.50p | 1017.50p | 1,033,598 |
Sep 13, 2024 | 1035.00p | 1042.00p | 1025.50p | 1031.00p | 2,230,024 |
Sep 12, 2024 | 1021.50p | 1038.00p | 1012.50p | 1038.00p | 3,707,058 |
Sep 11, 2024 | 996.00p | 1000.50p | 989.60p | 997.40p | 2,044,071 |
Sep 10, 2024 | 997.00p | 1008.00p | 989.60p | 995.60p | 1,579,463 |
Sep 9, 2024 | 994.80p | 1000.23p | 984.92p | 999.80p | 1,242,651 |
Sep 6, 2024 | 991.00p | 998.80p | 982.80p | 985.20p | 2,729,792 |
Sep 5, 2024 | 1001.50p | 1009.50p | 980.80p | 994.40p | 2,295,589 |
Sep 4, 2024 | 1001.00p | 1009.00p | 977.60p | 986.40p | 1,912,238 |
Sep 3, 2024 | 1021.00p | 1026.00p | 1009.00p | 1013.50p | 3,172,483 |
Sep 2, 2024 | 1010.00p | 1020.50p | 1004.57p | 1020.50p | 1,660,611 |
Aug 30, 2024 | 1018.00p | 1032.50p | 1010.97p | 1011.00p | 2,317,405 |
Aug 29, 2024 | 1006.00p | 1019.00p | 998.60p | 1017.50p | 1,688,916 |
Aug 28, 2024 | 1015.00p | 1016.50p | 1004.50p | 1004.50p | 1,522,969 |
Aug 27, 2024 | 994.80p | 1018.17p | 994.80p | 1005.00p | 2,202,932 |
Aug 23, 2024 | 1016.00p | 1018.00p | 996.20p | 996.20p | 2,276,373 |
Aug 22, 2024 | 1020.50p | 1027.50p | 1016.50p | 1016.50p | 1,108,455 |
Aug 21, 2024 | 1027.00p | 1029.00p | 1020.50p | 1020.50p | 1,779,679 |
Aug 20, 2024 | 1025.50p | 1035.50p | 1019.50p | 1024.00p | 1,802,695 |
Aug 19, 2024 | 1012.00p | 1034.50p | 1012.00p | 1027.00p | 3,154,495 |
Aug 16, 2024 | 1033.50p | 1035.50p | 1015.50p | 1015.50p | 1,435,680 |
Aug 15, 2024 | 1023.50p | 1033.50p | 1012.50p | 1032.50p | 5,192,941 |
Aug 14, 2024 | 1020.00p | 1023.50p | 996.60p | 1019.50p | 758,517 |
Aug 13, 2024 | 1008.00p | 1014.50p | 995.80p | 1014.50p | 993,980 |
Aug 12, 2024 | 1000.00p | 1005.50p | 995.80p | 1005.50p | 1,581,886 |
Aug 9, 2024 | 1004.00p | 1010.00p | 995.20p | 995.20p | 2,688,957 |
Aug 8, 2024 | 1008.50p | 1010.00p | 985.00p | 1002.00p | 2,588,276 |
Aug 7, 2024 | 1020.50p | 1023.00p | 1002.00p | 1014.50p | 1,897,534 |
Aug 6, 2024 | 1021.50p | 1024.00p | 1011.50p | 1018.00p | 1,501,877 |
Aug 5, 2024 | 1024.50p | 1027.50p | 1005.50p | 1014.50p | 2,294,219 |
Aug 2, 2024 | 1058.50p | 1064.00p | 1032.50p | 1045.50p | 3,535,153 |
Aug 1, 2024 | 1084.00p | 1088.50p | 1074.00p | 1074.50p | 1,449,425 |
Jul 31, 2024 | 1079.50p | 1094.44p | 1075.00p | 1086.00p | 1,873,156 |
Jul 30, 2024 | 1034.00p | 1081.00p | 996.60p | 1071.00p | 3,799,748 |
Jul 29, 2024 | 1085.50p | 1096.50p | 1082.00p | 1086.50p | 1,990,738 |
Jul 26, 2024 | 1058.00p | 1082.00p | 1058.00p | 1082.00p | 1,662,140 |
Jul 25, 2024 | 1033.50p | 1060.00p | 1024.00p | 1060.00p | 1,488,750 |
Jul 24, 2024 | 1052.50p | 1054.00p | 1040.50p | 1040.50p | 1,105,277 |
Jul 23, 2024 | 1053.50p | 1068.55p | 1050.00p | 1059.50p | 1,646,078 |
Jul 22, 2024 | 1047.00p | 1061.00p | 1044.50p | 1049.50p | 1,880,556 |
Jul 19, 2024 | 1038.50p | 1046.00p | 1031.00p | 1045.00p | 1,410,158 |
Jul 18, 2024 | 1044.00p | 1059.50p | 1040.00p | 1040.00p | 1,372,173 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.