Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

The Sage Group plc (SGE.L)

Compare
1,159.00
+22.00
+(1.93%)
At close: April 14 at 6:31:34 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.001,159.001,159.00-
Apr 11, 20251,153.001,160.001,129.001,137.001,137.003,354,358
Apr 10, 20251,157.501,178.001,136.501,142.001,142.003,480,610
Apr 9, 20251,109.001,136.001,100.001,101.501,101.505,374,317
Apr 8, 20251,103.501,143.501,102.001,135.001,135.003,484,242
Apr 7, 20251,146.501,158.501,097.001,097.001,097.004,096,201
Apr 4, 20251,204.501,213.501,175.001,189.001,189.004,121,063
Apr 3, 20251,218.001,219.001,191.001,207.001,207.004,769,759
Apr 2, 20251,219.001,230.001,215.501,230.001,230.001,751,143
Apr 1, 20251,215.001,225.001,204.501,222.501,222.502,214,010
Mar 31, 20251,195.001,213.001,195.001,207.001,207.002,704,292
Mar 28, 20251,202.001,232.501,199.001,212.501,212.502,132,310
Mar 27, 20251,199.001,211.001,171.501,205.001,205.002,181,965
Mar 26, 20251,207.501,217.501,200.501,210.001,210.002,511,991
Mar 25, 20251,201.001,207.001,196.001,204.501,204.503,903,809
Mar 24, 20251,194.501,205.001,191.501,200.501,200.501,600,689
Mar 21, 20251,180.001,198.001,177.501,189.001,189.004,998,526
Mar 20, 20251,177.501,190.001,172.001,188.501,188.503,197,334
Mar 19, 20251,168.001,176.501,158.001,175.501,175.502,952,158
Mar 18, 20251,195.501,196.501,169.001,170.001,170.002,684,018
Mar 17, 20251,202.001,203.501,185.501,192.001,192.001,960,032
Mar 14, 20251,193.501,206.001,187.501,198.501,198.504,353,601
Mar 13, 20251,198.001,217.001,189.001,195.501,195.501,755,737
Mar 12, 20251,195.001,213.001,193.501,202.001,202.002,005,914
Mar 11, 20251,218.501,220.501,180.001,195.001,195.006,025,985
Mar 10, 20251,237.001,240.501,217.001,219.501,219.508,096,463
Mar 7, 20251,212.501,234.501,205.111,232.001,232.004,432,103
Mar 6, 20251,265.001,271.001,221.501,221.501,221.505,102,089
Mar 5, 20251,263.501,272.501,255.501,255.501,255.502,179,684
Mar 4, 20251,273.001,287.001,257.501,257.501,257.503,970,090
Mar 3, 20251,266.001,288.501,266.001,285.001,285.002,765,019
Feb 28, 20251,255.501,274.001,253.501,265.001,265.004,123,191
Feb 27, 20251,276.501,280.001,256.001,265.501,265.501,635,622
Feb 26, 20251,270.501,285.501,266.001,285.501,285.501,526,838
Feb 25, 20251,273.001,283.501,265.501,266.001,266.002,574,172
Feb 24, 20251,297.501,301.001,272.001,283.001,283.002,783,293
Feb 21, 20251,303.001,312.501,298.001,298.001,298.001,602,388
Feb 20, 20251,315.001,318.501,302.791,304.001,304.002,091,463
Feb 19, 20251,327.501,327.501,310.501,319.501,319.502,631,962
Feb 18, 20251,324.501,330.501,317.421,321.001,321.001,638,786
Feb 17, 20251,318.001,324.501,315.001,324.501,324.50726,946
Feb 14, 20251,317.001,321.501,309.501,317.501,317.501,998,895
Feb 13, 20251,325.501,331.001,310.001,315.001,315.002,245,674
Feb 12, 20251,317.501,325.501,315.001,319.001,319.004,373,154
Feb 11, 20251,324.001,326.401,314.001,315.501,315.502,559,266
Feb 10, 20251,317.501,323.501,315.501,321.501,321.501,905,088
Feb 7, 20251,329.001,330.501,318.501,318.501,318.502,024,775
Feb 6, 20251,342.501,349.001,322.501,326.501,326.501,476,175
Feb 5, 20251,336.501,342.501,327.001,329.001,329.002,147,126
Feb 4, 20251,331.501,343.001,325.501,340.501,340.509,463,431
Feb 3, 20251,333.001,344.001,325.001,335.001,335.001,434,112
Jan 31, 20251,336.501,348.001,323.001,348.001,348.008,881,494
Jan 30, 20251,332.501,336.001,291.001,329.001,329.004,035,338
Jan 29, 20251,332.501,339.501,328.001,336.501,336.501,751,934
Jan 28, 20251,326.501,331.501,316.001,327.501,327.501,348,125
Jan 27, 20251,321.001,327.501,298.001,325.501,325.502,191,583
Jan 24, 20251,339.001,340.501,327.501,330.001,330.001,942,785
Jan 23, 20251,330.001,339.501,325.231,336.501,336.501,441,875
Jan 22, 20251,329.001,342.001,323.501,333.001,333.001,491,208
Jan 21, 20251,323.501,326.001,317.001,322.001,322.001,201,922
Jan 20, 20251,316.501,323.501,314.501,321.501,321.503,586,071
Jan 17, 20251,307.501,324.501,303.001,316.001,316.003,307,063
Jan 16, 20251,294.001,306.501,291.501,306.501,306.502,383,632
Jan 15, 20251,274.001,292.501,274.001,289.001,289.003,127,586
Jan 14, 20251,276.001,293.061,273.501,273.501,273.504,775,104
Jan 13, 20251,280.001,288.001,269.501,272.501,272.502,877,205
Jan 10, 20251,302.001,310.001,279.501,279.501,279.502,752,483
Jan 9, 2025 13.50 Dividend
Jan 9, 20251,292.501,300.501,285.001,298.501,298.501,535,907
Jan 8, 20251,303.001,314.001,298.001,307.001,306.862,215,743
Jan 7, 20251,294.001,310.501,292.221,300.501,300.371,448,957
Jan 6, 20251,279.501,300.501,270.501,291.001,290.873,865,781
Jan 3, 20251,276.001,283.501,276.001,278.501,278.371,072,915
Jan 2, 20251,278.001,288.001,255.501,279.001,278.871,275,268
Dec 31, 20241,277.001,282.001,267.001,273.001,272.87498,742
Dec 30, 20241,288.001,290.501,283.001,285.001,284.872,356,356
Dec 27, 20241,293.001,297.001,286.001,291.001,290.87959,371
Dec 24, 20241,298.001,298.001,286.501,292.501,292.37224,185
Dec 23, 20241,283.001,289.831,274.501,289.001,288.871,388,819
Dec 20, 20241,300.501,302.001,287.001,290.001,289.874,849,572
Dec 19, 20241,305.001,309.501,295.001,305.501,305.371,692,978
Dec 18, 20241,310.501,328.501,307.501,323.001,322.8610,110,965
Dec 17, 20241,292.001,311.501,291.501,305.001,304.873,283,179
Dec 16, 20241,302.501,306.001,291.001,299.001,298.871,360,898
Dec 13, 20241,307.001,316.501,299.001,307.501,307.363,521,078
Dec 12, 20241,291.501,307.501,286.001,306.501,306.361,497,645
Dec 11, 20241,296.001,299.001,282.001,289.501,289.372,968,032
Dec 10, 20241,295.001,302.001,290.001,300.001,299.878,860,339
Dec 9, 20241,319.501,319.501,302.001,303.001,302.872,086,080
Dec 6, 20241,309.501,316.001,300.001,316.001,315.8610,114,277
Dec 5, 20241,305.001,321.001,304.501,309.001,308.865,041,509
Dec 4, 20241,306.001,313.501,287.501,304.001,303.873,117,836
Dec 3, 20241,313.001,318.001,299.501,299.501,299.372,600,397
Dec 2, 20241,312.501,317.501,296.501,314.501,314.362,140,940
Nov 29, 20241,306.501,312.001,298.501,312.001,311.862,227,913
Nov 28, 20241,310.001,310.001,300.501,308.001,307.861,209,306
Nov 27, 20241,308.001,313.401,293.001,303.001,302.872,824,758
Nov 26, 20241,293.501,321.001,290.891,310.501,310.362,796,030
Nov 25, 20241,289.501,311.001,289.001,295.001,294.875,007,271
Nov 22, 20241,285.001,305.001,269.481,286.001,285.872,832,721
Nov 21, 20241,278.501,281.551,246.501,265.501,265.376,744,872
Nov 20, 20241,243.001,320.001,205.001,269.501,269.376,480,827
Nov 19, 20241,081.001,094.001,071.001,077.001,076.892,161,121
Nov 18, 20241,067.501,079.001,060.501,079.001,078.891,561,893
Nov 15, 20241,072.001,075.001,061.501,064.501,064.391,794,693
Nov 14, 20241,064.501,077.501,056.501,077.501,077.392,267,505
Nov 13, 20241,056.001,069.001,039.001,069.001,068.892,298,671
Nov 12, 20241,068.501,077.001,058.001,058.001,057.894,216,490
Nov 11, 20241,048.501,079.001,044.001,075.001,074.891,871,431
Nov 8, 20241,043.001,045.501,029.661,041.501,041.391,699,070
Nov 7, 20241,013.501,036.501,008.501,032.501,032.391,867,817
Nov 6, 20241,003.501,017.00999.801,008.001,007.902,512,785
Nov 5, 2024980.80994.40978.00990.20990.10988,803
Nov 4, 2024981.60983.80974.40980.00979.901,628,114
Nov 1, 2024971.60985.40962.40985.00984.901,205,663
Oct 31, 2024979.60983.60960.00969.40969.302,961,638
Oct 30, 20241,002.501,006.50988.60988.60988.501,839,289
Oct 29, 20241,012.501,019.001,002.501,008.501,008.403,486,354
Oct 28, 20241,019.501,020.501,010.001,010.001,009.901,345,146
Oct 25, 20241,022.501,024.111,003.851,015.001,014.901,269,720
Oct 24, 20241,016.001,023.501,012.501,021.001,020.89372,114
Oct 23, 20241,026.001,030.501,012.501,019.001,018.891,321,749
Oct 22, 20241,029.001,040.001,024.001,030.001,029.891,307,367
Oct 21, 20241,040.001,043.831,026.001,026.501,026.39849,815
Oct 18, 20241,022.501,040.501,022.501,040.501,040.391,504,214
Oct 17, 20241,014.501,029.001,012.951,028.001,027.891,711,032
Oct 16, 20241,019.001,028.051,012.001,012.001,011.901,773,101
Oct 15, 20241,032.001,037.001,009.501,013.001,012.901,290,506
Oct 14, 20241,013.001,025.501,009.501,025.501,025.39852,618
Oct 11, 20241,012.501,014.551,006.501,010.501,010.401,208,027
Oct 10, 20241,013.501,016.50999.801,010.501,010.40961,364
Oct 9, 20241,004.001,018.501,000.861,015.501,015.40995,502
Oct 8, 2024995.001,003.50984.001,003.501,003.401,145,507
Oct 7, 20241,010.001,010.00997.731,001.501,001.401,095,198
Oct 4, 20241,000.001,008.00993.001,002.001,001.901,495,721
Oct 3, 20241,015.501,019.001,002.501,002.501,002.402,099,876
Oct 2, 20241,006.001,015.00999.801,015.001,014.902,044,594
Oct 1, 20241,027.501,032.001,001.001,006.001,005.903,565,318
Sep 30, 20241,020.501,036.001,020.001,024.501,024.391,980,433
Sep 27, 20241,026.001,036.501,019.501,036.501,036.392,006,476
Sep 26, 20241,028.001,037.501,024.331,024.501,024.391,544,500
Sep 25, 20241,018.001,023.001,009.501,014.501,014.401,216,585
Sep 24, 20241,023.501,028.501,018.001,025.501,025.391,246,288
Sep 23, 20241,011.501,021.001,008.001,018.501,018.392,819,872
Sep 20, 20241,023.001,024.001,009.001,011.001,010.904,814,117
Sep 19, 20241,014.501,033.001,010.501,033.001,032.891,630,918
Sep 18, 20241,017.001,020.001,001.001,006.501,006.401,714,934
Sep 17, 20241,023.501,028.001,017.501,018.001,017.891,239,991
Sep 16, 20241,028.001,029.501,017.501,017.501,017.391,033,598
Sep 13, 20241,035.001,042.001,025.501,031.001,030.892,230,024
Sep 12, 20241,021.501,038.001,012.501,038.001,037.893,707,058
Sep 11, 2024996.001,000.50989.60997.40997.302,044,071
Sep 10, 2024997.001,008.00989.60995.60995.501,579,463
Sep 9, 2024994.801,000.22984.92999.80999.701,242,651
Sep 6, 2024991.00998.80982.80985.20985.102,729,792
Sep 5, 20241,001.501,009.50980.80994.40994.302,295,589
Sep 4, 20241,001.001,009.00977.60986.40986.301,912,238
Sep 3, 20241,021.001,026.001,009.001,013.501,013.403,172,483
Sep 2, 20241,010.001,020.501,004.571,020.501,020.391,660,611
Aug 30, 20241,018.001,032.501,010.971,011.001,010.902,317,405
Aug 29, 20241,006.001,019.00998.601,017.501,017.391,688,916
Aug 28, 20241,015.001,016.501,004.501,004.501,004.401,522,969
Aug 27, 2024994.801,018.17994.801,005.001,004.902,202,932
Aug 23, 20241,016.001,018.00996.20996.20996.102,276,373
Aug 22, 20241,020.501,027.501,016.501,016.501,016.401,108,455
Aug 21, 20241,027.001,029.001,020.501,020.501,020.391,779,679
Aug 20, 20241,025.501,035.501,019.501,024.001,023.891,802,695
Aug 19, 20241,012.001,034.501,012.001,027.001,026.893,154,495
Aug 16, 20241,033.501,035.501,015.501,015.501,015.401,435,680
Aug 15, 20241,023.501,033.501,012.501,032.501,032.395,192,941
Aug 14, 20241,020.001,023.50996.601,019.501,019.39758,517
Aug 13, 20241,008.001,014.50995.801,014.501,014.40993,980
Aug 12, 20241,000.001,005.50995.801,005.501,005.401,581,886
Aug 9, 20241,004.001,010.00995.20995.20995.102,688,957
Aug 8, 20241,008.501,010.00985.001,002.001,001.902,588,276
Aug 7, 20241,020.501,023.001,002.001,014.501,014.401,897,534
Aug 6, 20241,021.501,024.001,011.501,018.001,017.891,501,877
Aug 5, 20241,024.501,027.501,005.501,014.501,014.402,294,219
Aug 2, 20241,058.501,064.001,032.501,045.501,045.393,535,153
Aug 1, 20241,084.001,088.501,074.001,074.501,074.391,449,425
Jul 31, 20241,079.501,094.441,075.001,086.001,085.891,873,156
Jul 30, 20241,034.001,081.00996.601,071.001,070.893,799,748
Jul 29, 20241,085.501,096.501,082.001,086.501,086.391,990,738
Jul 26, 20241,058.001,082.001,058.001,082.001,081.891,662,140
Jul 25, 20241,033.501,060.001,024.001,060.001,059.891,488,750
Jul 24, 20241,052.501,054.001,040.501,040.501,040.391,105,277
Jul 23, 20241,053.501,068.551,050.001,059.501,059.391,646,078
Jul 22, 20241,047.001,061.001,044.501,049.501,049.391,880,556
Jul 19, 20241,038.501,046.001,031.001,045.001,044.891,410,158
Jul 18, 20241,044.001,059.501,040.001,040.001,039.891,372,173
Jul 17, 20241,049.001,053.001,035.001,039.501,039.391,120,191
Jul 16, 20241,045.001,059.001,039.001,059.001,058.893,010,192
Jul 15, 20241,056.501,070.001,044.001,050.501,050.39965,226
Jul 12, 20241,057.001,064.001,046.501,063.501,063.391,555,683
Jul 11, 20241,035.501,055.001,026.501,053.001,052.891,542,077
Jul 10, 20241,055.501,061.001,033.001,033.001,032.893,168,836
Jul 9, 20241,067.001,093.001,054.501,054.501,054.392,040,167
Jul 8, 20241,085.001,092.001,063.001,067.001,066.891,653,430
Jul 5, 20241,081.001,086.001,078.001,086.001,085.891,451,913
Jul 4, 20241,083.001,084.501,075.501,078.001,077.891,212,462
Jul 3, 20241,079.501,089.231,076.501,081.001,080.8911,525,222
Jul 2, 20241,073.001,080.001,067.001,075.001,074.892,114,078
Jul 1, 20241,091.001,093.001,073.501,073.501,073.393,197,155
Jun 28, 20241,091.501,095.001,082.501,088.501,088.392,185,061
Jun 27, 20241,095.501,102.501,082.001,090.501,090.394,052,575
Jun 26, 20241,090.501,095.501,081.001,091.501,091.397,155,029
Jun 25, 20241,070.001,085.001,067.501,080.501,080.392,785,104
Jun 24, 20241,078.501,090.501,066.001,066.501,066.396,680,497
Jun 21, 20241,084.001,085.001,073.001,081.001,080.899,202,195
Jun 20, 20241,075.001,085.001,067.501,083.501,083.395,894,911
Jun 19, 20241,065.501,078.001,061.001,078.001,077.891,975,563
Jun 18, 20241,064.501,072.001,056.001,072.001,071.893,096,758
Jun 17, 20241,064.001,064.001,055.001,058.501,058.394,774,373
Jun 14, 20241,035.001,061.501,035.001,056.501,056.393,345,759
Jun 13, 20241,050.001,054.501,031.001,031.001,030.896,036,946
Jun 12, 20241,044.501,063.501,030.001,048.001,047.892,609,725
Jun 11, 20241,049.501,054.501,030.501,036.501,036.391,934,984
Jun 10, 20241,052.001,066.501,043.501,044.001,043.891,787,792
Jun 7, 20241,064.501,071.501,054.501,060.001,059.891,363,676
Jun 6, 20241,041.501,067.501,032.001,063.501,063.391,841,582
Jun 5, 20241,030.001,039.501,027.501,038.501,038.391,794,202
Jun 4, 20241,017.501,033.501,014.001,025.001,024.892,584,760
Jun 3, 20241,037.001,037.001,019.501,020.001,019.898,055,903
May 31, 20241,012.001,022.501,004.501,022.501,022.3911,687,618
May 30, 2024 6.95 Dividend
May 30, 20241,045.001,045.001,015.501,015.501,015.402,902,964
May 29, 20241,073.001,077.001,052.501,060.001,059.822,178,824
May 28, 20241,060.501,069.741,040.501,065.001,064.823,188,462
May 24, 20241,068.001,085.001,059.001,059.501,059.322,267,980
May 23, 20241,083.001,088.001,069.501,078.501,078.321,557,787
May 22, 20241,063.501,083.001,061.001,076.001,075.823,064,189
May 21, 20241,084.501,093.501,068.001,071.001,070.822,680,076
May 20, 20241,105.501,110.001,071.001,086.501,086.323,772,327
May 17, 20241,080.001,109.001,075.531,106.001,105.819,120,878
May 16, 20241,041.001,143.00954.201,084.501,084.328,253,448
May 15, 20241,198.501,205.501,183.501,197.501,197.302,740,355
May 14, 20241,195.001,198.001,189.501,197.501,197.302,112,840
May 13, 20241,198.001,206.001,190.501,195.501,195.301,475,978
May 10, 20241,205.501,214.001,192.001,198.001,197.801,662,050
May 9, 20241,198.501,206.001,190.001,206.001,205.802,433,289
May 8, 20241,191.001,205.001,188.001,197.501,197.301,677,467
May 7, 20241,200.001,205.001,183.501,188.501,188.301,969,860
May 3, 20241,167.501,183.501,162.501,183.001,182.801,271,580
May 2, 20241,160.001,162.501,150.501,160.501,160.301,690,016
May 1, 20241,156.501,166.001,146.501,161.001,160.801,010,233
Apr 30, 20241,162.501,180.501,152.001,166.001,165.803,271,276
Apr 29, 20241,174.001,179.501,162.001,162.001,161.801,489,650
Apr 26, 20241,168.001,177.501,163.001,173.001,172.802,322,491
Apr 25, 20241,161.001,168.501,151.001,160.501,160.304,606,447
Apr 24, 20241,166.501,181.001,165.001,170.001,169.803,883,843
Apr 23, 20241,157.001,165.501,149.501,165.501,165.304,758,822
Apr 22, 20241,149.001,153.501,141.001,144.501,144.312,769,637
Apr 19, 20241,140.001,145.001,134.001,140.501,140.313,230,435
Apr 18, 20241,147.501,153.001,137.001,145.001,144.816,467,503
Apr 17, 20241,157.001,166.501,143.001,143.001,142.814,495,409
Apr 16, 20241,164.001,168.001,151.001,163.001,162.802,733,967
Apr 15, 20241,183.501,195.001,175.501,178.001,177.801,778,443

Related Tickers

KNOS.L Kainos Group plc
676.50
+6.45%
 
CER.L Cerillion Plc
1,230.00
-5.38%
 
ALFA.L Alfa Financial Software Holdings PLC
205.50
+0.98%
 
TRST.L Trustpilot Group plc
206.00
+1.68%
 
CLBS.L Celebrus Technologies plc
212.50
0.00%
 
BIRD.L Blackbird plc
4.2500
0.00%
 
48D.F Atlassian Corporation
178.98
+3.96%
 
ZOO.L ZOO Digital Group plc
9.85
+6.49%
 
SYME.L Supply@ME Capital plc
0.0041
+5.13%
 
OE6.SG Ibotta Inc
39.80
-0.50%