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

Cboe UK GBp

The Sage Group plc (SGEL.XC)

1,203.00
+4.00
+(0.33%)
At close: April 28 at 4:29:48 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20251,198.001,216.501,198.001,203.001,203.00343,037
Apr 25, 20251,196.001,209.501,192.501,199.001,199.00437,247
Apr 24, 20251,184.501,192.501,174.001,192.001,192.00459,273
Apr 23, 20251,186.001,199.251,183.751,185.001,185.00686,043
Apr 22, 20251,169.001,174.501,156.001,165.001,165.00518,459
Apr 17, 20251,174.001,177.001,163.501,170.001,170.00459,880
Apr 16, 20251,172.501,179.501,165.001,179.501,179.50454,761
Apr 15, 20251,158.501,188.251,158.501,182.501,182.50573,383
Apr 14, 20251,156.001,171.001,152.001,157.001,157.00433,495
Apr 11, 20251,155.001,156.001,129.001,139.501,139.50750,900
Apr 10, 20251,150.501,177.001,136.501,137.751,137.75791,791
Apr 9, 20251,111.501,135.501,100.501,103.501,103.50734,315
Apr 8, 20251,103.501,143.001,102.001,136.251,136.25954,768
Apr 7, 20251,145.501,158.001,098.501,099.501,099.501,756,419
Apr 4, 20251,205.501,213.501,175.251,192.501,192.501,600,135
Apr 3, 20251,217.501,217.501,191.001,202.501,202.50861,708
Apr 2, 20251,219.501,226.501,215.501,225.251,225.25518,107
Apr 1, 20251,217.001,224.501,205.001,223.001,223.00419,657
Mar 31, 20251,195.001,212.501,195.001,206.001,206.00695,966
Mar 28, 20251,203.001,232.001,199.001,210.001,210.00598,360
Mar 27, 20251,200.251,210.501,171.501,205.001,205.00732,491
Mar 26, 20251,207.501,217.001,200.001,210.001,210.00708,891
Mar 25, 20251,201.001,207.001,196.001,206.501,206.50412,407
Mar 24, 20251,193.501,204.501,191.501,199.001,199.00301,199
Mar 21, 20251,179.501,198.001,178.501,193.001,193.00463,478
Mar 20, 20251,174.751,189.501,174.001,185.001,185.00564,123
Mar 19, 20251,167.001,176.501,158.001,172.001,172.00753,956
Mar 18, 20251,193.001,195.501,168.501,173.001,173.00999,959
Mar 17, 20251,201.501,204.001,186.501,190.001,190.00633,737
Mar 14, 20251,193.001,205.251,189.501,202.001,202.00656,308
Mar 13, 20251,197.751,216.501,189.001,193.501,193.501,169,057
Mar 12, 20251,194.751,213.001,193.001,198.501,198.50693,841
Mar 11, 20251,218.001,219.001,180.251,185.501,185.501,182,840
Mar 10, 20251,236.501,240.001,217.001,224.001,224.00677,382
Mar 7, 20251,213.251,234.001,206.501,231.501,231.50610,211
Mar 6, 20251,267.501,270.001,223.251,223.501,223.50892,167
Mar 5, 20251,259.001,272.001,258.001,259.501,259.50505,926
Mar 4, 20251,275.501,286.501,259.751,260.501,260.50990,407
Mar 3, 20251,270.001,288.501,270.001,281.751,281.75515,641
Feb 28, 20251,256.001,273.751,256.001,267.501,267.50371,640
Feb 27, 20251,278.001,278.501,257.001,264.251,264.25462,748
Feb 26, 20251,270.001,285.001,266.251,284.501,284.50505,399
Feb 25, 20251,275.501,282.501,265.501,268.251,268.25440,153
Feb 24, 20251,297.001,301.001,272.001,280.501,280.50335,496
Feb 21, 20251,302.501,312.501,299.001,299.501,299.50229,665
Feb 20, 20251,314.001,318.501,302.751,305.501,305.50237,811
Feb 19, 20251,325.001,327.501,310.501,315.001,315.00411,705
Feb 18, 20251,326.501,330.001,317.501,325.751,325.75314,764
Feb 17, 20251,319.001,324.001,314.751,323.751,323.75202,468
Feb 14, 20251,315.501,321.501,310.001,316.251,316.25281,170
Feb 13, 20251,325.501,331.001,310.001,314.001,314.00440,765
Feb 12, 20251,315.501,325.501,315.001,317.001,317.00495,437
Feb 11, 20251,324.001,324.501,314.501,319.501,319.50277,627
Feb 10, 20251,320.001,324.001,315.501,322.501,322.50373,459
Feb 7, 20251,329.001,330.001,319.001,320.001,320.00324,409
Feb 6, 20251,343.001,349.001,323.001,326.501,326.50364,866
Feb 5, 20251,338.001,342.001,326.501,330.501,330.50338,890
Feb 4, 20251,330.501,342.501,325.501,342.001,342.00500,577
Feb 3, 20251,332.001,344.001,327.501,331.001,331.00459,002
Jan 31, 20251,334.501,343.501,323.001,343.501,343.50598,994
Jan 30, 20251,333.001,336.001,291.251,334.251,334.251,099,571
Jan 29, 20251,332.001,339.501,328.251,338.001,338.00400,286
Jan 28, 20251,325.501,331.501,316.501,330.001,330.00337,697
Jan 27, 20251,322.501,327.001,298.001,324.001,324.00500,928
Jan 24, 20251,337.501,340.501,327.501,330.251,330.25328,497
Jan 23, 20251,331.001,339.001,325.251,337.001,337.00467,411
Jan 22, 20251,328.001,342.001,323.501,332.001,332.00486,510
Jan 21, 20251,323.501,326.001,317.001,322.001,322.00365,435
Jan 20, 20251,318.001,323.501,314.501,318.001,318.00335,387
Jan 17, 20251,308.001,324.501,303.501,320.251,320.25453,796
Jan 16, 20251,296.501,306.001,292.501,302.501,302.50418,728
Jan 15, 20251,277.501,292.501,277.251,291.501,291.50810,072
Jan 14, 20251,277.001,283.251,274.501,275.501,275.50712,059
Jan 13, 20251,280.001,285.501,269.501,279.501,279.50835,616
Jan 10, 20251,302.501,309.001,280.751,285.001,285.00647,557
Jan 9, 2025 13.500001 Dividend
Jan 9, 20251,291.501,300.251,285.001,299.001,299.00270,178
Jan 8, 20251,301.001,314.501,298.001,304.001,303.86487,371
Jan 7, 20251,293.001,310.501,293.001,300.501,300.37434,915
Jan 6, 20251,278.501,300.001,278.501,290.501,290.37344,693
Jan 3, 20251,276.501,283.001,276.251,279.251,279.12354,099
Jan 2, 20251,272.001,288.001,272.001,277.001,276.87288,486
Dec 31, 20241,275.251,281.501,271.501,276.501,276.3791,859
Dec 30, 20241,286.501,290.001,283.001,287.001,286.87581,968
Dec 27, 20241,291.501,297.001,286.001,288.501,288.37314,343
Dec 24, 20241,288.251,294.501,288.251,292.001,291.8752,658
Dec 23, 20241,283.001,289.751,274.501,286.001,285.87324,745
Dec 20, 20241,300.001,301.751,287.001,294.501,294.37467,633
Dec 19, 20241,307.751,309.001,295.001,305.751,305.61699,048
Dec 18, 20241,310.001,328.501,308.501,322.001,321.86584,667
Dec 17, 20241,295.501,311.501,291.501,304.001,303.86558,381
Dec 16, 20241,303.501,305.001,291.001,295.501,295.37539,534
Dec 13, 20241,306.501,316.001,299.001,302.751,302.62598,256
Dec 12, 20241,291.501,307.501,285.751,307.001,306.86376,651
Dec 11, 20241,295.501,299.001,282.001,292.501,292.37506,804
Dec 10, 20241,294.501,302.001,290.001,299.751,299.62675,372
Dec 9, 20241,316.501,319.751,302.001,303.751,303.61883,770
Dec 6, 20241,309.001,314.501,300.001,310.501,310.36722,469
Dec 5, 20241,305.251,321.001,305.251,309.501,309.36678,640
Dec 4, 20241,303.501,313.001,287.501,298.001,297.87956,646
Dec 3, 20241,312.001,318.001,303.001,305.251,305.11866,912
Dec 2, 20241,311.501,317.751,297.001,311.001,310.86592,875
Nov 29, 20241,305.501,312.001,298.001,309.501,309.36398,632
Nov 28, 20241,307.501,308.501,300.251,304.001,303.86293,967
Nov 27, 20241,308.501,313.001,293.001,304.001,303.86547,135
Nov 26, 20241,293.001,321.001,292.501,314.501,314.36709,981
Nov 25, 20241,291.001,310.501,289.001,295.001,294.87579,512
Nov 22, 20241,283.501,304.751,269.501,288.501,288.37847,772
Nov 21, 20241,271.001,282.001,246.501,269.501,269.371,255,424
Nov 20, 20241,208.501,311.001,208.001,269.501,269.372,627,521
Nov 19, 20241,081.001,094.001,071.001,084.501,084.39794,178
Nov 18, 20241,066.001,075.501,060.751,075.001,074.89455,755
Nov 15, 20241,072.501,075.001,061.501,066.501,066.39433,505
Nov 14, 20241,060.001,077.751,059.501,075.501,075.39400,988
Nov 13, 20241,055.501,065.001,039.501,064.501,064.39396,918
Nov 12, 20241,065.501,077.001,064.001,064.501,064.39442,364
Nov 11, 20241,047.001,078.501,046.001,078.501,078.39395,782
Nov 8, 20241,037.001,045.751,029.001,043.001,042.89476,110
Nov 7, 20241,011.001,036.251,010.001,032.751,032.64359,307
Nov 6, 20241,007.501,017.25999.801,004.001,003.90595,640
Nov 5, 2024980.60994.40978.20991.80991.70277,790
Nov 4, 2024981.00983.80974.30982.40982.30347,638
Nov 1, 2024971.40985.40962.20981.20981.10491,276
Oct 31, 2024977.00982.80960.00969.40969.30559,604
Oct 30, 20241,003.001,006.50989.00990.80990.70437,199
Oct 29, 20241,013.501,018.001,002.751,006.001,005.90367,129
Oct 28, 20241,017.501,020.001,012.251,014.001,013.90360,648
Oct 25, 20241,022.001,024.001,004.501,011.001,010.90165,897
Oct 24, 20241,017.501,023.501,012.501,016.501,016.39206,601
Oct 23, 20241,026.751,030.501,013.001,013.001,012.90289,603
Oct 22, 20241,030.001,040.251,024.001,026.501,026.39377,022
Oct 21, 20241,039.501,043.001,025.501,027.001,026.89148,475
Oct 18, 20241,027.001,039.751,025.001,035.001,034.89287,764
Oct 17, 20241,015.001,028.501,013.001,028.501,028.39345,655
Oct 16, 20241,018.501,028.001,014.501,015.001,014.89208,164
Oct 15, 20241,030.001,037.001,009.501,014.501,014.39322,603
Oct 14, 20241,010.001,023.251,010.001,022.001,021.89148,616
Oct 11, 20241,011.501,014.501,006.501,011.501,011.40192,870
Oct 10, 20241,016.001,016.001,000.001,008.501,008.40270,572
Oct 9, 20241,003.501,018.001,001.501,017.001,016.89252,957
Oct 8, 2024992.601,002.50984.401,001.001,000.90334,169
Oct 7, 20241,004.001,006.00998.001,005.001,004.90262,999
Oct 4, 2024998.601,008.25992.80998.20998.10359,476
Oct 3, 20241,015.001,018.751,004.001,006.001,005.90211,609
Oct 2, 20241,006.501,014.50999.901,014.001,013.90415,201
Oct 1, 20241,026.501,032.001,001.001,005.501,005.40537,480
Sep 30, 20241,021.001,035.751,020.001,021.001,020.89327,359
Sep 27, 20241,026.001,032.751,019.751,032.751,032.64366,432
Sep 26, 20241,028.001,037.501,025.001,030.001,029.89465,663
Sep 25, 20241,019.501,022.501,009.501,019.251,019.14191,858
Sep 24, 20241,023.501,028.501,018.001,028.251,028.14302,735
Sep 23, 20241,013.501,021.001,008.001,017.501,017.39518,216
Sep 20, 20241,022.001,023.501,009.001,011.501,011.40276,418
Sep 19, 20241,013.001,033.001,011.001,031.001,030.89301,989
Sep 18, 20241,017.001,017.001,001.501,003.501,003.40198,481
Sep 17, 20241,023.501,028.001,018.001,018.251,018.14382,220
Sep 16, 20241,026.001,029.501,018.501,018.501,018.39194,095
Sep 13, 20241,033.501,042.001,025.251,030.501,030.39427,098
Sep 12, 20241,021.501,035.501,012.501,032.501,032.39580,422
Sep 11, 2024995.401,000.00989.80994.60994.50373,011
Sep 10, 2024992.401,007.50992.401,000.00999.90407,452
Sep 9, 2024989.201,000.00985.60997.20997.10183,445
Sep 6, 2024991.00998.80983.00983.80983.70389,392
Sep 5, 2024999.801,008.00980.60992.60992.50605,512
Sep 4, 20241,001.501,007.00977.60981.00980.90462,719
Sep 3, 20241,019.001,025.001,009.001,010.001,009.90284,931
Sep 2, 20241,007.501,017.001,007.501,015.251,015.14332,897
Aug 30, 20241,018.001,032.501,013.501,015.501,015.39327,754
Aug 29, 20241,004.501,019.001,004.501,012.001,011.90674,456
Aug 28, 20241,014.001,016.001,006.001,008.501,008.40389,059
Aug 27, 2024996.401,012.50996.401,003.001,002.90907,717
Aug 23, 20241,015.001,015.001,001.501,003.001,002.90354,252
Aug 22, 20241,019.501,027.501,019.001,019.001,018.89213,425
Aug 21, 20241,026.501,029.001,021.501,022.501,022.39253,321
Aug 20, 20241,024.501,035.001,019.751,020.751,020.64179,134
Aug 19, 20241,015.001,034.501,014.501,031.001,030.89128,878
Aug 16, 20241,029.001,030.501,016.001,016.251,016.14223,643
Aug 15, 20241,021.501,033.501,012.501,030.001,029.89494,121
Aug 14, 20241,019.501,023.501,014.001,018.251,018.14201,879
Aug 13, 20241,008.001,011.00995.601,010.001,009.90255,147
Aug 12, 20241,000.001,004.50997.401,002.251,002.15284,009
Aug 9, 20241,004.501,009.50998.201,000.00999.90332,365
Aug 8, 20241,007.501,010.00984.801,000.251,000.15924,364
Aug 7, 20241,019.001,023.001,002.501,016.001,015.89456,309
Aug 6, 20241,018.001,023.501,011.501,013.501,013.40294,899
Aug 5, 20241,023.501,026.501,005.501,012.001,011.90740,179
Aug 2, 20241,056.501,064.001,032.501,041.751,041.64966,185
Aug 1, 20241,081.501,088.501,074.001,076.001,075.89709,270
Jul 31, 20241,080.501,094.001,076.751,089.001,088.89438,311
Jul 30, 20241,060.501,077.00998.401,074.751,074.64954,110
Jul 29, 20241,085.001,096.501,082.001,089.501,089.39436,915
Jul 26, 20241,061.001,081.251,060.501,081.001,080.89516,841
Jul 25, 20241,034.001,057.501,025.001,055.251,055.14441,659
Jul 24, 20241,050.001,054.501,043.751,044.001,043.89290,955
Jul 23, 20241,053.001,068.501,050.001,060.501,060.39374,901
Jul 22, 20241,046.501,061.001,044.501,053.501,053.39162,852
Jul 19, 20241,036.501,043.001,032.751,041.501,041.39236,168
Jul 18, 20241,044.501,059.501,042.001,047.001,046.89414,189
Jul 17, 20241,049.001,053.001,035.001,040.751,040.64291,202
Jul 16, 20241,044.501,056.751,044.001,056.001,055.89215,755
Jul 15, 20241,057.251,062.501,043.501,047.001,046.89163,846
Jul 12, 20241,058.001,064.001,049.501,064.001,063.89149,102
Jul 11, 20241,035.001,055.001,030.501,052.501,052.39488,053
Jul 10, 20241,055.501,059.001,033.251,035.501,035.39237,194
Jul 9, 20241,064.501,069.501,055.501,056.251,056.14300,600
Jul 8, 20241,084.501,088.501,063.001,065.001,064.89256,533
Jul 5, 20241,079.501,084.501,078.501,083.001,082.89275,514
Jul 4, 20241,081.751,084.001,076.001,076.501,076.39163,058
Jul 3, 20241,079.501,089.501,077.501,085.251,085.14220,516
Jul 2, 20241,072.501,076.501,067.501,074.501,074.39613,016
Jul 1, 20241,091.501,091.501,076.501,078.751,078.64385,577
Jun 28, 20241,090.501,095.001,083.001,089.001,088.89344,591
Jun 27, 20241,093.501,094.501,082.251,088.501,088.39347,413
Jun 26, 20241,087.001,095.001,081.001,094.001,093.89386,395
Jun 25, 20241,070.501,084.501,067.001,082.501,082.39331,060
Jun 24, 20241,079.251,082.001,071.001,074.001,073.89304,852
Jun 21, 20241,079.501,084.501,073.501,077.501,077.39346,401
Jun 20, 20241,075.001,082.501,070.501,082.001,081.89273,068
Jun 19, 20241,063.501,073.251,063.501,069.751,069.64330,334
Jun 18, 20241,062.501,070.001,056.501,068.501,068.39451,004
Jun 17, 20241,061.001,062.501,055.001,057.751,057.64619,688
Jun 14, 20241,037.751,061.501,037.751,058.001,057.89701,515
Jun 13, 20241,048.001,055.001,035.501,036.001,035.89284,660
Jun 12, 20241,045.001,063.001,036.501,054.001,053.89445,501
Jun 11, 20241,049.501,054.501,030.501,037.251,037.14292,668
Jun 10, 20241,052.001,057.001,043.501,045.501,045.39125,595
Jun 7, 20241,065.501,067.501,054.501,064.501,064.39271,825
Jun 6, 20241,044.501,067.501,044.501,066.001,065.89374,596
Jun 5, 20241,032.501,039.501,027.501,038.501,038.39314,157
Jun 4, 20241,016.251,033.501,015.001,025.501,025.39271,185
Jun 3, 20241,034.001,034.501,019.751,022.001,021.89401,898
May 31, 20241,010.501,020.251,004.501,015.751,015.64477,359
May 30, 2024 6.95 Dividend
May 30, 20241,040.501,040.501,019.001,023.001,022.89466,993
May 29, 20241,074.501,074.501,052.251,059.501,059.32381,261
May 28, 20241,052.501,070.001,050.001,061.751,061.57662,171
May 24, 20241,064.751,077.751,061.001,064.001,063.82428,418
May 23, 20241,083.001,085.001,072.501,082.001,081.82348,103
May 22, 20241,064.001,083.001,064.001,082.251,082.07481,998
May 21, 20241,085.501,091.001,068.001,068.001,067.82569,840
May 20, 20241,105.001,105.001,071.001,083.501,083.32971,416
May 17, 20241,080.501,108.751,078.001,108.001,107.81945,762
May 16, 2024979.801,156.00958.601,088.501,088.322,498,531
May 15, 20241,199.001,203.501,184.001,199.001,198.80592,045
May 14, 20241,192.501,198.001,189.001,194.001,193.80436,484
May 13, 20241,198.501,203.501,192.501,196.501,196.30289,018
May 10, 20241,205.501,206.001,192.001,199.501,199.30371,462
May 9, 20241,196.001,205.001,194.501,203.001,202.80213,762
May 8, 20241,189.001,205.001,189.001,198.501,198.30315,809
May 7, 20241,201.501,205.001,184.001,194.501,194.30377,252
May 3, 20241,169.001,183.501,163.001,181.501,181.30292,664
May 2, 20241,159.501,162.501,151.001,157.001,156.80271,221
May 1, 20241,147.001,163.001,146.501,161.001,160.80245,723
Apr 30, 20241,160.001,173.001,152.501,167.001,166.80444,203
Apr 29, 20241,170.501,179.001,163.001,163.751,163.55329,218