Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2022 707.60p 713.20p 680.60p 680.60p 4260589
02/03/2022 705.40p 721.20p 703.00p 712.00p 2550006
01/03/2022 702.40p 721.80p 698.60p 716.40p 3558161
28/02/2022 681.20p 702.80p 681.20p 702.80p 6818100
25/02/2022 686.60p 690.40p 678.40p 688.20p 2698155
24/02/2022 662.00p 679.20p 656.20p 675.80p 4639945
23/02/2022 683.60p 684.60p 677.60p 677.60p 1890852
22/02/2022 665.60p 693.40p 665.60p 684.00p 1823341
21/02/2022 669.60p 684.80p 666.80p 679.20p 3457398
18/02/2022 682.00p 685.60p 668.60p 668.60p 2904635
17/02/2022 688.20p 692.40p 680.60p 685.20p 1351648
16/02/2022 682.80p 688.00p 677.80p 688.00p 4828282
15/02/2022 683.40p 688.80p 679.80p 683.60p 2263711
14/02/2022 675.80p 682.40p 666.47p 682.40p 2698946
11/02/2022 683.60p 691.20p 681.20p 685.40p 3012573
10/02/2022 702.20p 702.20p 683.20p 690.60p 1530161
09/02/2022 702.60p 706.38p 698.20p 699.00p 1577165
08/02/2022 712.00p 712.00p 688.80p 696.60p 4770509
07/02/2022 712.40p 717.00p 705.80p 709.60p 1446022
04/02/2022 711.40p 714.40p 704.20p 711.20p 1394572
03/02/2022 725.80p 731.00p 708.20p 710.00p 1707988
02/02/2022 722.80p 739.40p 720.30p 731.60p 2005684
01/02/2022 720.20p 734.20p 717.60p 718.60p 4248067
31/01/2022 724.20p 724.20p 711.40p 720.80p 2958426
28/01/2022 699.00p 711.20p 685.60p 711.20p 3683125
27/01/2022 698.00p 702.60p 683.40p 701.00p 4721989
26/01/2022 769.00p 771.80p 712.20p 713.00p 4269218
25/01/2022 775.60p 775.60p 759.80p 762.40p 2940559
24/01/2022 795.80p 797.60p 767.20p 767.20p 2209432
21/01/2022 808.20p 810.40p 785.40p 788.20p 2198886
20/01/2022 805.00p 816.00p 798.60p 810.40p 1959651
19/01/2022 793.80p 804.40p 791.80p 800.60p 4360620
18/01/2022 807.60p 807.60p 793.40p 798.20p 2405420
17/01/2022 799.20p 812.40p 797.00p 810.20p 1223008
14/01/2022 796.00p 805.80p 793.56p 798.20p 1784850
13/01/2022 805.40p 807.20p 796.00p 800.80p 2371826
12/01/2022 813.60p 823.00p 808.20p 819.80p 3060583
10/01/2022 826.60p 828.00p 801.20p 807.20p 2145220
07/01/2022 825.00p 826.88p 817.80p 824.80p 1906504
06/01/2022 827.80p 832.00p 815.80p 824.80p 2230148
05/01/2022 839.40p 851.20p 837.00p 841.40p 1612147
04/01/2022 845.00p 857.60p 837.80p 841.20p 2566353
03/01/2022 850.20p 857.00p 850.20p 852.60p 681560
31/12/2021 850.20p 857.00p 850.20p 852.60p 678732
30/12/2021 851.60p 859.69p 851.60p 853.80p 958132
29/12/2021 851.40p 862.20p 850.20p 850.20p 2220227
28/12/2021 829.20p 851.08p 829.20p 847.60p 694457
27/12/2021 829.20p 851.08p 829.20p 847.60p 694457
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

*Close Price adjusted for both dividends and splits