The Sage Group plc (SGE.L) LSE

1,079.50

-7.5(-0.69%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,080.51,079.51,079.51,0891,079.5693,962
December 23, 20251,0911,0871,0871,092.51,083.51.77M
December 22, 20251,0811,090.51,090.51,0911,0811.17M
December 19, 20251,086.51,084.51,084.51,093.51,0824.34M
December 18, 20251,0841,0961,0961,1001,080.51.99M
December 17, 20251,080.51,0861,0861,089.51,076.52.33M
December 16, 20251,086.51,079.51,079.51,0881,075975,691
December 15, 20251,0741,087.51,087.51,102.51,0722.34M
December 12, 20251,082.51,071.51,071.51,085.51,067.5872,002
December 11, 20251,066.51,0771,0771,0771,054.882.8M
December 10, 20251,0741,072.51,072.51,077.51,054.54.66M
December 09, 20251,069.51,0831,0831,1031,069.53.88M
December 08, 20251,0711,067.51,067.51,073.51,0612.29M
December 05, 20251,066.51,0701,0701,0741,0601.45M
December 04, 20251,0681,064.51,064.51,0791,063.57.25M
December 03, 20251,067.51,0631,0631,0711,0604.16M
December 02, 20251,0781,063.51,063.51,0791,061.54.54M
December 01, 20251,0751,0741,0741,0771,0604.92M
November 28, 20251,0741,074.51,074.51,0771,0662.47M
November 27, 20251,0671,0721,0721,0751,0652.97M
November 26, 20251,085.51,064.51,064.51,087.51,0575.58M
November 25, 20251,085.51,0871,0871,092.51,077.54.51M
November 24, 20251,072.51,088.51,088.51,096.51,07010.38M
November 21, 20251,073.51,064.51,064.51,091.51,052.55.7M
November 20, 20251,1051,0851,0851,112.51,081.57.16M
November 19, 20251,1571,0891,0891,1571,077.511.41M
November 18, 20251,0651,0761,0761,0811,034.52.68M
November 17, 20251,095.51,0811,0811,095.51,0795.57M
November 14, 20251,0911,0901,0901,0941,074.53.44M
November 13, 20251,1251,1081,1081,1321,099.51.86M
November 12, 20251,122.51,125.51,125.51,1301,1132.07M
November 11, 20251,110.51,1261,1261,1341,109.51.8M
November 10, 20251,1041,103.51,103.51,115.51,1014.61M
November 07, 20251,1171,101.51,101.51,1241,089.51.95M
November 06, 20251,159.51,1151,1151,1611,112.51.98M
November 05, 20251,145.51,161.51,161.51,166.51,139.52.35M
November 04, 20251,168.51,1501,1501,1731,1502.88M
November 03, 20251,160.51,1711,1711,1711,155.51.94M
October 31, 20251,1401,149.51,149.51,153.51,1401.67M
October 30, 20251,142.51,151.51,151.51,1551,132.51.93M
October 29, 20251,1641,1441,1441,173.51,141.53.39M
October 28, 20251,167.51,174.51,174.51,1811,1601.73M
October 27, 20251,1681,166.51,166.51,1731,162.51.32M
October 24, 20251,1681,171.51,171.51,1801,1621.64M
October 23, 20251,1721,1651,1651,1771,1412.27M
October 22, 20251,1571,1751,1751,1761,146.53.1M
October 21, 20251,138.51,151.51,151.51,1541,134.51.71M
October 20, 20251,135.51,1381,1381,1381,1233.46M
October 17, 20251,144.51,1301,1301,144.51,126.52.53M
October 16, 20251,160.51,158.51,158.51,160.51,1532.11M
October 15, 20251,157.51,1571,1571,164.51,1372.71M
October 14, 20251,140.51,152.51,152.51,1581,1401.81M
October 13, 20251,128.51,1451,1451,146.51,125.51.92M
October 10, 20251,1231,127.51,127.51,1541,1192.03M
October 09, 20251,1131,1121,1121,119.51,088.52.8M
October 08, 20251,105.51,110.51,110.51,1301,100.53.74M
October 07, 20251,107.51,1051,1051,114.51,099.53.54M
October 06, 20251,1021,108.51,108.51,108.51,089.51.8M
October 03, 20251,0981,1001,1001,103.51,088.52.76M
October 02, 20251,0921,1001,1001,1001,0834.42M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved