Sage Group (SGE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sage Group

Date Open High Low Close* Volume
25/04/2024 1,161.00p 1,168.50p 1,151.00p 1,160.50p 2867731
24/04/2024 1,166.50p 1,181.00p 1,165.00p 1,170.00p 3427304
23/04/2024 1,157.00p 1,165.50p 1,149.50p 1,165.50p 1747582
22/04/2024 1,149.00p 1,153.50p 1,141.00p 1,144.50p 2024425
19/04/2024 1,140.00p 1,145.00p 1,134.00p 1,140.50p 2746124
18/04/2024 1,147.50p 1,153.00p 1,137.00p 1,145.00p 4589101
17/04/2024 1,157.00p 1,166.50p 1,143.00p 1,143.00p 1778192
16/04/2024 1,164.00p 1,168.00p 1,151.00p 1,163.00p 2192359
15/04/2024 1,183.50p 1,195.00p 1,175.50p 1,178.00p 1556552
12/04/2024 1,209.50p 1,213.00p 1,171.50p 1,180.50p 1506799
11/04/2024 1,206.00p 1,210.50p 1,179.00p 1,202.50p 3388125
10/04/2024 1,213.00p 1,214.25p 1,196.50p 1,209.00p 5639783
09/04/2024 1,212.00p 1,216.50p 1,204.00p 1,205.00p 3067203
08/04/2024 1,245.50p 1,248.00p 1,209.50p 1,212.50p 1933256
05/04/2024 1,233.00p 1,249.00p 1,226.50p 1,247.00p 1752388
04/04/2024 1,246.00p 1,252.00p 1,233.50p 1,247.50p 4166095
03/04/2024 1,246.00p 1,253.50p 1,240.00p 1,249.00p 4969369
02/04/2024 1,265.00p 1,272.50p 1,244.50p 1,249.00p 2493716
28/03/2024 1,267.00p 1,269.00p 1,249.50p 1,265.50p 1832785
27/03/2024 1,282.00p 1,285.00p 1,261.00p 1,263.50p 2094085
26/03/2024 1,267.50p 1,283.00p 1,265.50p 1,282.00p 1515620
25/03/2024 1,267.00p 1,285.00p 1,260.50p 1,268.50p 2101050
22/03/2024 1,268.00p 1,277.00p 1,254.00p 1,261.50p 1408929
21/03/2024 1,240.50p 1,265.00p 1,226.00p 1,265.00p 2488755
20/03/2024 1,219.50p 1,221.50p 1,219.50p 1,227.00p 1334393
19/03/2024 1,219.50p 1,223.50p 1,215.00p 1,221.50p 1439247
18/03/2024 1,216.00p 1,225.00p 1,215.00p 1,220.50p 1699103
15/03/2024 1,223.00p 1,236.50p 1,213.50p 1,213.50p 7763472
14/03/2024 1,231.50p 1,235.00p 1,221.00p 1,229.00p 2344519
13/03/2024 1,239.50p 1,246.50p 1,231.00p 1,231.00p 2623443
12/03/2024 1,241.50p 1,248.50p 1,233.00p 1,247.50p 1665201
11/03/2024 1,236.00p 1,245.50p 1,215.50p 1,229.50p 3294399
08/03/2024 1,252.50p 1,253.00p 1,240.50p 1,246.00p 1710114
07/03/2024 1,247.00p 1,256.00p 1,244.50p 1,252.00p 4552572
06/03/2024 1,237.00p 1,247.50p 1,232.50p 1,247.50p 1450201
05/03/2024 1,246.00p 1,256.50p 1,229.00p 1,235.00p 2516300
04/03/2024 1,245.00p 1,255.23p 1,236.50p 1,253.50p 2034729
01/03/2024 1,258.50p 1,261.50p 1,227.00p 1,244.50p 2895446
29/02/2024 1,221.00p 1,253.00p 1,219.50p 1,244.50p 5125068
28/02/2024 1,214.50p 1,228.00p 1,210.00p 1,216.50p 5428086
27/02/2024 1,211.50p 1,214.00p 1,197.50p 1,207.50p 1964992
26/02/2024 1,214.50p 1,225.50p 1,209.00p 1,210.00p 2218526
23/02/2024 1,213.50p 1,218.50p 1,209.89p 1,215.50p 1981714
22/02/2024 1,182.00p 1,212.00p 1,180.75p 1,212.00p 2837920
21/02/2024 1,174.50p 1,179.00p 1,161.00p 1,174.50p 2511524
20/02/2024 1,185.00p 1,188.77p 1,160.50p 1,173.00p 2434618
19/02/2024 1,172.00p 1,189.00p 1,169.50p 1,184.50p 6728575
16/02/2024 1,167.00p 1,178.00p 1,160.50p 1,178.00p 2346605
15/02/2024 1,181.50p 1,181.50p 1,157.00p 1,162.50p 2850017
14/02/2024 1,161.00p 1,174.50p 1,157.00p 1,167.00p 2539420
13/02/2024 1,165.00p 1,169.00p 1,131.50p 1,154.50p 2786909
12/02/2024 1,192.50p 1,196.00p 1,174.50p 1,175.00p 3427495
09/02/2024 1,173.00p 1,196.50p 1,173.00p 1,191.00p 5087386
08/02/2024 1,171.50p 1,186.00p 1,167.50p 1,172.50p 3074953
07/02/2024 1,152.00p 1,169.50p 1,150.00p 1,169.50p 4672763
06/02/2024 1,158.50p 1,163.00p 1,153.50p 1,153.50p 2968252
05/02/2024 1,167.00p 1,171.50p 1,154.00p 1,154.00p 1466812
02/02/2024 1,184.00p 1,184.00p 1,162.00p 1,167.50p 957059
01/02/2024 1,177.50p 1,185.50p 1,170.00p 1,173.50p 1708754
31/01/2024 1,191.00p 1,197.50p 1,173.50p 1,178.00p 2032803
30/01/2024 1,180.00p 1,193.00p 1,175.50p 1,193.00p 2032509
29/01/2024 1,176.00p 1,178.50p 1,164.50p 1,176.00p 1556316
26/01/2024 1,165.50p 1,183.50p 1,161.50p 1,178.50p 1756030
25/01/2024 1,152.00p 1,169.50p 1,149.00p 1,169.50p 1353870
24/01/2024 1,161.00p 1,170.50p 1,139.50p 1,152.00p 2640894
23/01/2024 1,156.50p 1,158.50p 1,142.00p 1,155.00p 3104361
22/01/2024 1,129.50p 1,154.50p 1,124.00p 1,152.50p 2241737
19/01/2024 1,163.50p 1,164.00p 1,150.00p 1,152.00p 4260444
18/01/2024 1,147.00p 1,162.50p 1,124.45p 1,160.50p 2356861
17/01/2024 1,143.50p 1,155.50p 1,140.00p 1,155.50p 2378335
16/01/2024 1,154.00p 1,162.50p 1,147.50p 1,158.00p 4630213
15/01/2024 1,165.50p 1,170.50p 1,158.00p 1,158.50p 1264051
12/01/2024 1,165.00p 1,177.50p 1,163.50p 1,173.00p 1807589
11/01/2024 1,153.50p 1,165.00p 1,148.00p 1,156.00p 4338495
10/01/2024 1,152.50p 1,158.50p 1,146.50p 1,158.50p 2143442
09/01/2024 1,155.00p 1,157.50p 1,135.00p 1,150.00p 1673538
08/01/2024 1,135.50p 1,156.50p 1,129.00p 1,150.50p 11622915
05/01/2024 1,141.00p 1,141.50p 1,125.50p 1,138.00p 3412473
04/01/2024 1,155.00p 1,162.00p 1,143.50p 1,148.00p 3189151
03/01/2024 1,161.50p 1,170.00p 1,149.50p 1,151.50p 2534560
02/01/2024 1,172.50p 1,188.00p 1,161.50p 1,165.50p 1759805
29/12/2023 1,179.50p 1,186.50p 1,172.50p 1,172.50p 1034018
28/12/2023 1,183.00p 1,188.00p 1,178.00p 1,181.50p 888758
27/12/2023 1,183.00p 1,194.00p 1,172.00p 1,182.50p 1064032
22/12/2023 1,180.50p 1,186.00p 1,175.00p 1,179.50p 696988
21/12/2023 1,176.50p 1,184.00p 1,166.50p 1,180.00p 1390080
20/12/2023 1,175.00p 1,182.50p 1,164.50p 1,174.00p 2462957
19/12/2023 1,181.50p 1,188.50p 1,166.50p 1,172.00p 4587902
18/12/2023 1,168.50p 1,179.00p 1,163.00p 1,174.00p 1730632
15/12/2023 1,177.50p 1,182.50p 1,160.50p 1,169.00p 7572070
14/12/2023 1,192.00p 1,203.50p 1,171.00p 1,172.50p 2639828
13/12/2023 1,200.00p 1,208.50p 1,187.00p 1,189.00p 2546503
12/12/2023 1,190.00p 1,200.50p 1,180.50p 1,194.50p 2074755
11/12/2023 1,176.00p 1,192.50p 1,172.00p 1,188.00p 2199160
08/12/2023 1,159.00p 1,175.02p 1,148.00p 1,174.50p 1999748
07/12/2023 1,139.50p 1,156.50p 1,137.00p 1,155.00p 2345940
06/12/2023 1,139.50p 1,149.55p 1,138.00p 1,145.50p 11782679
05/12/2023 1,127.50p 1,140.50p 1,120.50p 1,133.50p 2509311
04/12/2023 1,149.00p 1,158.50p 1,130.00p 1,130.00p 4017715
01/12/2023 1,133.00p 1,154.00p 1,133.00p 1,149.00p 3300093
30/11/2023 1,133.50p 1,141.50p 1,127.50p 1,130.50p 6866331
29/11/2023 1,133.00p 1,143.50p 1,130.00p 1,130.00p 3610121
28/11/2023 1,114.50p 1,133.50p 1,113.00p 1,131.50p 3249562
27/11/2023 1,102.00p 1,126.50p 1,093.00p 1,119.00p 3319571
24/11/2023 1,124.50p 1,138.50p 1,097.00p 1,104.00p 2710808
23/11/2023 1,124.00p 1,141.50p 1,111.50p 1,130.50p 2184999
22/11/2023 1,041.00p 1,152.00p 1,038.00p 1,130.00p 8763522
21/11/2023 993.80p 999.60p 986.60p 997.20p 2700380
20/11/2023 982.60p 992.40p 975.60p 989.40p 2623355
17/11/2023 986.00p 987.20p 973.93p 984.40p 2128140
16/11/2023 987.00p 995.00p 982.60p 985.40p 2031884
15/11/2023 980.60p 988.00p 974.20p 984.40p 2450411
14/11/2023 989.40p 997.00p 982.60p 982.60p 2387021
13/11/2023 998.80p 1,003.00p 982.80p 989.20p 2762188
10/11/2023 996.80p 998.80p 987.60p 994.00p 1693504
09/11/2023 993.20p 1,003.00p 989.40p 1,002.50p 1508022
08/11/2023 978.80p 994.80p 978.80p 994.80p 2061471
07/11/2023 962.20p 985.40p 960.71p 982.00p 1207318
06/11/2023 968.60p 968.80p 957.80p 962.60p 2067725
03/11/2023 992.20p 999.60p 969.40p 970.00p 2116391
02/11/2023 988.40p 998.80p 986.40p 991.40p 1116398
01/11/2023 969.80p 983.40p 960.40p 981.60p 2295250
31/10/2023 978.00p 982.24p 965.20p 970.60p 3981013
30/10/2023 973.60p 979.40p 972.00p 975.00p 2943758
27/10/2023 959.60p 976.20p 955.20p 968.00p 1852146
26/10/2023 958.60p 965.80p 952.60p 960.80p 2898481
25/10/2023 953.80p 974.00p 953.80p 964.80p 3620278
24/10/2023 954.40p 959.20p 944.96p 950.80p 2531760
23/10/2023 952.60p 962.40p 949.20p 952.40p 1743633
20/10/2023 985.40p 985.40p 948.80p 951.00p 4037343
19/10/2023 993.20p 1,005.00p 987.80p 987.80p 1929319
18/10/2023 1,011.50p 1,013.00p 996.00p 996.40p 2059814
17/10/2023 1,020.00p 1,025.50p 1,013.00p 1,016.00p 2099993
16/10/2023 1,023.50p 1,026.00p 1,013.95p 1,021.50p 1418858
13/10/2023 1,017.00p 1,026.50p 997.80p 1,014.50p 3039363
12/10/2023 1,004.00p 1,021.50p 999.60p 1,020.00p 1959488
11/10/2023 993.60p 1,004.00p 987.80p 1,001.00p 1715113
10/10/2023 995.20p 999.40p 988.00p 994.80p 2303098
09/10/2023 990.20p 1,000.50p 983.40p 984.80p 2176152
06/10/2023 985.80p 994.40p 979.40p 994.40p 2408631
05/10/2023 981.80p 988.20p 976.00p 981.80p 1566543
04/10/2023 969.20p 986.60p 967.80p 978.40p 1569676
03/10/2023 980.00p 988.20p 972.00p 973.00p 2294454
02/10/2023 990.60p 998.00p 976.00p 980.20p 3532527
29/09/2023 986.20p 997.60p 983.60p 989.00p 3269191
28/09/2023 991.20p 994.00p 974.91p 979.80p 3501288
27/09/2023 1,003.00p 1,008.50p 989.60p 991.80p 2529275
26/09/2023 1,011.50p 1,018.00p 999.40p 1,001.00p 2939499
25/09/2023 1,026.00p 1,026.00p 1,010.50p 1,017.00p 1290942
22/09/2023 1,012.00p 1,028.00p 1,010.50p 1,024.00p 2519871
21/09/2023 1,015.00p 1,034.50p 1,013.50p 1,020.00p 4563730
20/09/2023 1,017.50p 1,028.00p 1,016.50p 1,023.50p 1714108
19/09/2023 1,020.00p 1,023.50p 1,014.00p 1,016.50p 1265103
18/09/2023 1,030.00p 1,032.00p 1,019.50p 1,020.50p 1557073
15/09/2023 1,044.00p 1,055.00p 1,028.00p 1,028.50p 6735310
14/09/2023 1,027.50p 1,042.00p 1,025.50p 1,039.00p 2034004
13/09/2023 1,024.50p 1,027.50p 1,015.00p 1,026.50p 1715395
12/09/2023 1,026.50p 1,031.00p 1,016.50p 1,027.50p 2498307
11/09/2023 1,020.00p 1,028.50p 1,013.50p 1,022.50p 1377638
08/09/2023 1,010.50p 1,020.00p 1,008.00p 1,020.00p 2780765
07/09/2023 986.60p 1,009.00p 981.00p 1,009.00p 2797664
06/09/2023 974.40p 993.60p 970.40p 990.40p 1850622
05/09/2023 966.20p 976.40p 962.40p 973.00p 777781
04/09/2023 975.40p 978.60p 972.00p 973.00p 702750
01/09/2023 970.60p 972.87p 965.40p 970.00p 858860
31/08/2023 980.40p 980.40p 970.20p 971.00p 3919968
30/08/2023 977.00p 981.20p 966.40p 978.00p 2153834
29/08/2023 959.20p 974.60p 957.40p 972.40p 2728770
25/08/2023 946.60p 959.00p 946.60p 951.60p 3642513
24/08/2023 964.00p 967.40p 947.00p 950.40p 1319835
23/08/2023 951.60p 955.60p 947.60p 955.60p 6021118
22/08/2023 950.00p 953.80p 946.60p 948.00p 1087104
21/08/2023 943.00p 949.20p 941.40p 946.20p 1947406
18/08/2023 938.00p 944.00p 931.80p 943.40p 2401777
17/08/2023 949.20p 949.20p 935.20p 938.40p 2253309
16/08/2023 948.60p 953.80p 945.20p 951.40p 1697851
15/08/2023 952.60p 955.00p 943.20p 952.20p 1671267
14/08/2023 944.20p 953.40p 941.80p 953.40p 1680659
11/08/2023 952.40p 953.20p 938.60p 946.00p 1624694
10/08/2023 950.60p 956.80p 943.60p 955.00p 2416803
09/08/2023 944.40p 950.80p 939.00p 945.00p 3381910
08/08/2023 933.00p 941.40p 932.20p 936.80p 1476232
07/08/2023 927.80p 938.20p 927.40p 936.00p 1014856
04/08/2023 931.60p 934.80p 924.40p 931.80p 1380985
03/08/2023 925.40p 930.40p 920.00p 930.40p 1834582
02/08/2023 930.40p 932.40p 922.80p 930.20p 1469527
01/08/2023 938.20p 939.43p 930.60p 938.80p 2015035
31/07/2023 928.40p 938.60p 928.40p 936.60p 1805567
28/07/2023 942.60p 943.60p 934.20p 940.00p 940364
27/07/2023 926.80p 952.00p 915.20p 943.00p 2123780
26/07/2023 927.20p 929.60p 921.80p 928.20p 2019636
25/07/2023 915.00p 928.20p 911.00p 928.20p 1481400
24/07/2023 935.40p 938.00p 919.40p 919.40p 2237299
21/07/2023 938.00p 941.60p 933.40p 937.80p 1270763
20/07/2023 938.20p 945.00p 935.00p 940.60p 1971835
19/07/2023 935.20p 947.40p 932.46p 943.80p 1924191
18/07/2023 928.20p 934.00p 925.40p 928.60p 1364303
17/07/2023 926.80p 931.60p 920.40p 927.60p 1896469
14/07/2023 919.60p 931.20p 914.60p 928.00p 1063141
13/07/2023 916.00p 923.00p 910.60p 919.00p 1520961

*Close Price adjusted for both dividends and splits