Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2021 829.20p 851.08p 829.20p 847.60p 694457
23/12/2021 824.60p 832.40p 819.20p 831.00p 912049
22/12/2021 817.00p 825.20p 814.83p 825.20p 1713884
21/12/2021 832.80p 838.09p 814.00p 815.20p 2023705
20/12/2021 804.20p 830.18p 800.00p 823.20p 3134747
17/12/2021 814.00p 824.00p 808.80p 813.40p 7278117
16/12/2021 831.40p 836.80p 815.40p 816.20p 2637296
15/12/2021 808.20p 824.80p 808.20p 818.80p 2440152
14/12/2021 832.00p 835.40p 803.20p 804.40p 2311429
13/12/2021 822.00p 833.60p 821.80p 827.60p 1939166
10/12/2021 812.20p 831.20p 812.20p 824.40p 1486372
09/12/2021 808.20p 821.80p 805.20p 818.60p 2936018
08/12/2021 819.80p 826.00p 807.80p 809.40p 3901254
07/12/2021 783.80p 806.60p 783.80p 806.60p 3537712
06/12/2021 780.20p 785.40p 775.80p 777.80p 3204389
03/12/2021 777.20p 783.80p 771.80p 775.20p 3065814
02/12/2021 774.60p 778.00p 766.00p 773.60p 3052381
01/12/2021 778.40p 783.40p 770.60p 783.40p 2154598
30/11/2021 774.60p 782.60p 771.80p 771.80p 6006759
29/11/2021 775.40p 784.60p 767.60p 777.00p 2210582
26/11/2021 764.80p 784.00p 764.80p 773.60p 1895660
25/11/2021 780.00p 792.20p 777.20p 781.60p 1825711
24/11/2021 783.20p 787.00p 760.16p 779.20p 2332376
23/11/2021 775.80p 786.70p 773.60p 783.20p 2659669
22/11/2021 795.80p 801.60p 788.20p 789.00p 2750367
19/11/2021 789.60p 810.80p 788.20p 799.60p 3709333
18/11/2021 799.40p 802.40p 784.00p 790.80p 2736831
17/11/2021 731.80p 801.88p 729.00p 800.00p 6649904
16/11/2021 746.60p 753.00p 728.97p 729.00p 3364092
15/11/2021 752.20p 755.20p 747.80p 749.20p 1225037
12/11/2021 749.20p 753.80p 745.20p 752.60p 1750173
11/11/2021 740.20p 753.40p 739.60p 751.00p 1630793
10/11/2021 734.40p 742.40p 734.40p 742.40p 2354724
09/11/2021 734.00p 738.60p 732.56p 735.20p 3363701
08/11/2021 743.20p 744.60p 733.20p 733.20p 1133732
05/11/2021 738.80p 753.40p 738.80p 744.20p 2552737
04/11/2021 714.00p 741.80p 713.40p 739.60p 2948989
03/11/2021 711.20p 716.40p 710.20p 713.40p 2365008
02/11/2021 708.80p 717.60p 706.00p 713.40p 3130369
01/11/2021 712.00p 714.80p 707.20p 707.20p 1694606
29/10/2021 708.00p 713.80p 704.20p 710.80p 2883290
28/10/2021 716.80p 720.00p 707.00p 710.20p 4347083
27/10/2021 715.60p 722.40p 714.40p 716.80p 2022777
26/10/2021 717.80p 721.00p 716.92p 719.40p 1909140
25/10/2021 723.00p 723.80p 717.21p 717.40p 1749649
22/10/2021 721.20p 723.51p 719.00p 720.80p 1700008
21/10/2021 710.20p 718.40p 709.60p 718.40p 2182816
20/10/2021 718.40p 719.40p 710.20p 712.00p 2304191
19/10/2021 721.60p 721.60p 712.60p 717.40p 2708712
18/10/2021 714.20p 717.80p 710.39p 717.80p 2122479
15/10/2021 720.00p 721.40p 713.80p 713.80p 1900927
14/10/2021 717.80p 720.00p 715.60p 718.00p 3201507
13/10/2021 707.80p 721.80p 707.00p 713.80p 2624115
12/10/2021 706.80p 713.00p 702.40p 708.60p 2190465
11/10/2021 706.80p 710.80p 700.60p 708.00p 2020354
08/10/2021 708.40p 717.80p 708.40p 710.00p 2614835
07/10/2021 709.80p 718.40p 704.60p 709.40p 3074361
06/10/2021 708.20p 710.80p 697.60p 703.00p 7098500
05/10/2021 700.20p 715.80p 700.20p 713.40p 2290004
04/10/2021 699.00p 710.20p 697.80p 697.80p 2395711
01/10/2021 702.80p 705.60p 698.20p 700.40p 2255681
30/09/2021 710.60p 715.60p 708.60p 709.60p 3219599
29/09/2021 706.80p 720.40p 706.80p 709.00p 2759129
28/09/2021 724.00p 724.40p 704.32p 707.80p 3393983
27/09/2021 754.60p 757.00p 738.60p 740.80p 2254868
24/09/2021 752.20p 754.60p 748.00p 748.80p 2345418
23/09/2021 755.20p 760.20p 753.40p 754.60p 1635155
22/09/2021 751.20p 754.00p 749.00p 751.20p 1198581
21/09/2021 739.00p 751.60p 737.62p 749.60p 1532428
20/09/2021 737.20p 744.80p 733.20p 737.60p 2358752
17/09/2021 744.00p 748.20p 741.00p 742.60p 4899830
16/09/2021 732.80p 741.80p 732.60p 740.00p 2099318
15/09/2021 741.40p 744.60p 730.60p 731.60p 4434670
14/09/2021 740.60p 746.56p 739.40p 741.00p 2875124
13/09/2021 745.00p 749.40p 741.40p 741.60p 2114715
10/09/2021 743.80p 746.80p 739.20p 742.00p 1868357
09/09/2021 747.20p 749.40p 739.80p 740.60p 3451756
08/09/2021 748.40p 753.80p 740.60p 750.60p 3253540
07/09/2021 755.40p 759.20p 752.40p 752.40p 2120191
06/09/2021 746.20p 759.00p 743.00p 756.60p 1643785
03/09/2021 739.80p 745.40p 735.00p 743.60p 1695101
02/09/2021 745.80p 748.80p 742.20p 743.00p 3282446
01/09/2021 746.40p 749.60p 743.09p 747.00p 2032605
31/08/2021 743.40p 748.40p 739.00p 742.20p 6075910
30/08/2021 740.20p 745.20p 739.20p 742.40p 2916223
27/08/2021 740.20p 745.20p 739.20p 742.40p 2916223
26/08/2021 743.60p 745.05p 739.40p 742.80p 2821751
25/08/2021 736.60p 744.20p 735.20p 741.60p 2970654
24/08/2021 734.80p 737.60p 729.40p 737.40p 1880435
23/08/2021 736.80p 739.20p 732.00p 733.60p 878313
20/08/2021 730.80p 737.20p 727.80p 735.20p 1250813
19/08/2021 724.00p 729.20p 713.60p 729.20p 1562111
18/08/2021 725.00p 727.40p 720.20p 725.40p 1043539
17/08/2021 716.40p 724.60p 712.00p 724.60p 1849125
16/08/2021 714.20p 726.80p 714.20p 717.60p 1748147
13/08/2021 713.40p 722.00p 712.40p 722.00p 2129647
12/08/2021 717.20p 719.60p 713.80p 716.20p 2846886
11/08/2021 715.40p 722.40p 713.20p 717.40p 2250112
10/08/2021 717.80p 724.80p 714.20p 715.20p 2513772
09/08/2021 718.40p 723.00p 715.40p 718.20p 1518384
06/08/2021 726.00p 726.00p 716.80p 719.80p 1930006
05/08/2021 715.20p 725.40p 713.00p 725.20p 2071432
04/08/2021 714.80p 719.60p 710.20p 715.00p 1640799
03/08/2021 712.00p 722.80p 706.80p 713.40p 2261032
02/08/2021 702.40p 716.40p 700.20p 713.60p 2584575
30/07/2021 686.00p 703.80p 685.20p 701.60p 2339008
29/07/2021 708.40p 709.60p 686.00p 692.60p 4635498
28/07/2021 698.00p 704.40p 697.20p 697.20p 2060243
27/07/2021 698.00p 703.00p 696.40p 700.40p 1261773
26/07/2021 701.40p 708.80p 700.40p 700.40p 1447705
23/07/2021 705.20p 708.80p 701.60p 704.80p 2348316
22/07/2021 689.60p 701.60p 688.20p 701.40p 1719271
21/07/2021 687.00p 693.80p 683.80p 688.00p 1107365
20/07/2021 690.00p 693.80p 679.40p 683.20p 2279791
19/07/2021 694.20p 697.40p 685.00p 689.40p 1657113
16/07/2021 698.60p 703.60p 695.00p 698.20p 2046562
15/07/2021 697.20p 707.20p 693.40p 693.40p 1355694
14/07/2021 703.40p 705.40p 693.40p 700.40p 2375601
13/07/2021 701.80p 709.80p 697.60p 709.80p 1272598
12/07/2021 693.20p 704.40p 688.20p 703.60p 1353635
09/07/2021 691.20p 694.60p 688.79p 693.80p 2065921
08/07/2021 696.00p 696.40p 686.00p 690.00p 2353303
07/07/2021 693.80p 700.60p 689.80p 698.40p 1425930
06/07/2021 684.20p 692.20p 683.00p 690.80p 1697366
05/07/2021 686.80p 689.00p 683.39p 686.80p 2587588
02/07/2021 683.00p 689.20p 681.80p 686.40p 1809321
01/07/2021 687.20p 688.80p 678.00p 683.60p 2110919
30/06/2021 687.60p 693.80p 682.40p 684.20p 3473069
29/06/2021 690.20p 696.00p 687.80p 689.20p 2258878
28/06/2021 686.00p 691.80p 684.00p 690.00p 2466220
25/06/2021 686.20p 690.80p 683.21p 686.80p 1284763
24/06/2021 679.80p 689.40p 675.40p 688.00p 1875212
23/06/2021 683.40p 685.10p 678.60p 678.60p 1620685
22/06/2021 678.00p 683.60p 671.60p 682.20p 2515356
21/06/2021 673.40p 684.20p 670.60p 678.00p 2262583
18/06/2021 686.00p 687.00p 676.86p 677.00p 9019686
17/06/2021 675.20p 685.20p 671.80p 684.80p 4188666
16/06/2021 671.80p 687.40p 670.00p 681.00p 3159280
15/06/2021 671.80p 681.20p 669.40p 672.00p 6011497
14/06/2021 661.00p 674.00p 660.40p 668.40p 2590981
11/06/2021 660.40p 662.60p 653.20p 658.40p 2374454
10/06/2021 654.00p 659.49p 649.60p 657.00p 2319453
09/06/2021 648.60p 653.60p 647.40p 652.40p 1414139
08/06/2021 650.40p 655.60p 650.40p 650.40p 1825231
07/06/2021 656.80p 662.80p 650.60p 650.60p 1807310
04/06/2021 644.80p 656.80p 641.80p 656.20p 2363942
03/06/2021 655.80p 657.60p 646.20p 655.00p 1935447
02/06/2021 653.00p 657.80p 650.40p 655.00p 1919804
01/06/2021 629.80p 663.60p 627.80p 654.20p 2300512
31/05/2021 668.80p 670.40p 651.00p 656.60p 2381559
28/05/2021 668.80p 670.40p 651.00p 656.60p 2381559
27/05/2021 665.40p 668.40p 659.20p 667.00p 6048659
26/05/2021 674.80p 677.60p 671.00p 673.40p 2374734
25/05/2021 671.60p 676.40p 669.00p 673.00p 3024771
24/05/2021 671.00p 672.40p 668.44p 671.20p 1452788
21/05/2021 673.80p 674.83p 667.20p 670.00p 3072032
20/05/2021 660.20p 675.60p 658.60p 673.60p 2429491
19/05/2021 659.40p 659.40p 648.60p 656.40p 2463876
18/05/2021 647.80p 665.20p 643.20p 663.40p 2845433
17/05/2021 648.00p 650.61p 637.92p 643.20p 2494069
14/05/2021 643.00p 647.40p 631.80p 647.40p 3866057
13/05/2021 623.00p 624.60p 618.00p 623.60p 2720183
12/05/2021 622.20p 631.20p 622.20p 625.40p 2881597
11/05/2021 622.00p 626.20p 611.60p 622.40p 3648286
10/05/2021 634.80p 635.60p 628.00p 631.60p 2857490
07/05/2021 632.40p 636.40p 629.60p 635.80p 2847801
06/05/2021 633.80p 634.80p 627.40p 630.00p 2644190
05/05/2021 626.20p 636.40p 626.20p 634.00p 1924111
04/05/2021 638.60p 641.40p 626.00p 626.00p 2759346
03/05/2021 640.80p 643.20p 636.20p 638.00p 1938897
30/04/2021 640.80p 643.20p 636.20p 638.00p 1938897
29/04/2021 638.20p 645.00p 636.40p 640.80p 1422436
28/04/2021 638.60p 641.20p 635.40p 638.00p 1962536
27/04/2021 637.40p 644.63p 635.00p 637.00p 2378634
26/04/2021 644.40p 647.40p 639.60p 643.80p 1171400
23/04/2021 645.60p 648.40p 638.80p 645.00p 2128249
22/04/2021 646.60p 648.40p 641.00p 646.40p 2717963
21/04/2021 641.80p 645.20p 635.00p 643.00p 2629746
20/04/2021 644.00p 647.20p 639.20p 641.00p 2458123
19/04/2021 642.60p 649.80p 641.40p 644.00p 1913512
16/04/2021 644.20p 648.20p 642.40p 644.00p 2785745
15/04/2021 643.40p 650.20p 641.40p 645.20p 1938365
14/04/2021 654.40p 658.20p 640.20p 641.80p 2049237
13/04/2021 644.00p 654.60p 643.40p 652.60p 1309532
12/04/2021 651.80p 652.23p 643.40p 647.00p 1509388
09/04/2021 655.60p 657.20p 646.00p 652.20p 2513697
08/04/2021 640.80p 655.00p 640.40p 655.00p 3419259
07/04/2021 630.60p 633.40p 627.20p 629.20p 1300934
06/04/2021 631.20p 631.60p 621.00p 628.00p 2034274
02/04/2021 615.40p 625.80p 611.60p 625.00p 1594928
01/04/2021 615.40p 625.80p 611.60p 625.00p 1624540
31/03/2021 607.60p 613.20p 604.40p 612.80p 2917009
30/03/2021 608.20p 610.40p 603.60p 606.20p 2122820
29/03/2021 609.40p 614.40p 604.00p 606.60p 2158576
26/03/2021 606.00p 612.20p 603.20p 607.00p 2460547
25/03/2021 601.00p 612.60p 598.97p 603.80p 3384879
24/03/2021 599.40p 603.40p 594.80p 601.40p 2549558
23/03/2021 585.20p 599.40p 582.80p 599.40p 2546907
22/03/2021 585.40p 589.60p 581.80p 587.60p 2137039
19/03/2021 574.00p 587.20p 573.20p 586.60p 6167422

*Close Price adjusted for both dividends and splits