The Sage Group plc (SGE.L) LSE
856.40
+2.8(+0.33%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
856.40
+2.8(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 831 | 856.4 | 856.4 | 865.8 | 831 | 4.17M |
| April 01, 2026 | 851.8 | 853.6 | 853.6 | 865.4 | 840 | 4.5M |
| March 31, 2026 | 829.2 | 837.8 | 837.8 | 847.4 | 828.76 | 2.35M |
| March 30, 2026 | 811 | 830.2 | 830.2 | 830.6 | 809.31 | 2.51M |
| March 27, 2026 | 816.8 | 811.2 | 811.2 | 824.8 | 801.96 | 5.17M |
| March 26, 2026 | 806.8 | 814.6 | 814.6 | 819.6 | 797.4 | 2.29M |
| March 25, 2026 | 813.8 | 810.2 | 810.2 | 825 | 807.85 | 2.97M |
| March 24, 2026 | 819 | 804.6 | 804.6 | 826 | 804.6 | 2.92M |
| March 23, 2026 | 839.4 | 818.6 | 818.6 | 850.8 | 818.6 | 2.91M |
| March 20, 2026 | 840.6 | 843.6 | 843.6 | 849.6 | 831.2 | 7.4M |
| March 19, 2026 | 829.6 | 839.6 | 839.6 | 843.8 | 829.4 | 3.31M |
| March 18, 2026 | 856.4 | 837.2 | 837.2 | 859.4 | 837.2 | 2.68M |
| March 17, 2026 | 847.6 | 859.6 | 859.6 | 860.4 | 837.2 | 2.64M |
| March 16, 2026 | 842.4 | 846 | 846 | 852 | 834.4 | 2.89M |
| March 13, 2026 | 830 | 840 | 840 | 853.2 | 830 | 4.14M |
| March 12, 2026 | 836.4 | 835.4 | 835.4 | 858 | 824 | 4.18M |
| March 11, 2026 | 835 | 830 | 830 | 845 | 821.4 | 5.31M |
| March 10, 2026 | 851.6 | 841.2 | 841.2 | 853.8 | 823.8 | 2.72M |
| March 09, 2026 | 842 | 841.8 | 841.8 | 848 | 829.6 | 8.75M |
| March 06, 2026 | 839.2 | 843.2 | 843.2 | 852.74 | 832.8 | 6.59M |
| March 05, 2026 | 833.6 | 834.2 | 834.2 | 851.2 | 823.2 | 9.2M |
| March 04, 2026 | 857.2 | 833.4 | 833.4 | 862.6 | 825.6 | 4.03M |
| March 03, 2026 | 842.6 | 847.4 | 847.4 | 847.4 | 827.2 | 4.71M |
| March 02, 2026 | 815.2 | 840 | 840 | 841.8 | 813.8 | 6.08M |
| February 27, 2026 | 835.4 | 821.8 | 821.8 | 837.6 | 818 | 8.11M |
| February 26, 2026 | 811.6 | 835.4 | 835.4 | 838.4 | 801.2 | 5.14M |
| February 25, 2026 | 792.2 | 803.4 | 803.4 | 803.4 | 786 | 3.03M |
| February 24, 2026 | 783.6 | 786.8 | 786.8 | 799.8 | 771.66 | 5.71M |
| February 23, 2026 | 814.8 | 783.6 | 783.6 | 816.98 | 775.2 | 3.64M |
| February 20, 2026 | 818.8 | 819.2 | 0 | 829.8 | 809 | 3.18M |
| February 19, 2026 | 806.4 | 806.6 | 0 | 815.6 | 799.76 | 3.43M |
| February 18, 2026 | 795 | 801 | 0 | 806.6 | 792.8 | 3.46M |
| February 17, 2026 | 787.2 | 797.8 | 0 | 810.4 | 785.49 | 3.59M |
| February 16, 2026 | 829 | 788.2 | 0 | 830.4 | 782.19 | 2.45M |
| February 13, 2026 | 793.6 | 807.4 | 0 | 814 | 790.6 | 5.05M |
| February 12, 2026 | 818 | 793.6 | 0 | 822.2 | 793.6 | 4.43M |
| February 11, 2026 | 845.6 | 812.2 | 0 | 851 | 807.99 | 5.05M |
| February 10, 2026 | 842 | 845.8 | 0 | 860 | 825.6 | 6.75M |
| February 09, 2026 | 847.2 | 840.6 | 0 | 864.8 | 822.6 | 4.63M |
| February 06, 2026 | 849.6 | 844.4 | 0 | 860.6 | 834.13 | 5.1M |
| February 05, 2026 | 855.2 | 871.2 | 0 | 875 | 848.6 | 6.44M |
| February 04, 2026 | 867.4 | 845.4 | 0 | 873.2 | 832.8 | 7.27M |
| February 03, 2026 | 966.6 | 871 | 0 | 966.6 | 871 | 9.21M |
| February 02, 2026 | 964 | 965.6 | 0 | 976.8 | 963.4 | 4.39M |
| January 30, 2026 | 959.4 | 957.4 | 0 | 976.4 | 956 | 5.79M |
| January 29, 2026 | 992.4 | 955 | 0 | 997.12 | 944.6 | 5.75M |
| January 28, 2026 | 989.2 | 995.4 | 0 | 1,013.5 | 988.4 | 6.24M |
| January 27, 2026 | 1,063.5 | 989.6 | 0 | 1,109 | 988.6 | 5.91M |
| January 26, 2026 | 1,030.5 | 1,043 | 0 | 1,048 | 1,020.5 | 2.66M |
| January 23, 2026 | 1,025.5 | 1,029 | 0 | 1,033 | 1,013.5 | 3.31M |
| January 22, 2026 | 1,023.5 | 1,022.5 | 0 | 1,034.5 | 1,004.32 | 6.81M |
| January 21, 2026 | 1,038 | 1,025 | 0 | 1,043.5 | 1,024.27 | 3.99M |
| January 20, 2026 | 1,034.5 | 1,041.5 | 0 | 1,051 | 1,031 | 5.33M |
| January 19, 2026 | 1,040 | 1,036 | 0 | 1,054 | 1,035 | 2.66M |
| January 16, 2026 | 1,034.5 | 1,054 | 0 | 1,054 | 1,024.5 | 4.68M |
| January 15, 2026 | 1,056 | 1,039.5 | 0 | 1,069 | 1,036.5 | 2.62M |
| January 14, 2026 | 1,105.5 | 1,054 | 0 | 1,108 | 1,047 | 5.22M |
| January 13, 2026 | 1,102 | 1,109.5 | 0 | 1,127 | 1,099 | 1.71M |
| January 12, 2026 | 1,100.5 | 1,104.5 | 0 | 1,122 | 1,090 | 1.99M |
| January 09, 2026 | 1,067.5 | 1,082.5 | 0 | 1,088 | 1,067 | 1.7M |