1. Share Prices

  2. Sage Group PLC (SGE)

1,180.00p+14.50 (+1.24%)24 Apr 2024, 13:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sage Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241157.00p1165.50p1149.50p1165.50p4,758,822
Apr 22, 20241149.00p1153.50p1141.00p1144.50p2,769,637
Apr 19, 20241140.00p1145.00p1134.00p1140.50p3,230,435
Apr 18, 20241147.50p1153.00p1137.00p1145.00p6,467,503
Apr 17, 20241157.00p1166.50p1143.00p1143.00p4,495,409
Apr 16, 20241164.00p1168.00p1151.00p1163.00p2,733,967
Apr 15, 20241183.50p1195.00p1175.50p1178.00p1,778,443
Apr 12, 20241209.50p1213.00p1171.50p1180.50p2,090,848
Apr 11, 20241206.00p1210.50p1179.00p1202.50p4,053,182
Apr 10, 20241213.00p1214.25p1196.50p1209.00p5,934,849
Apr 9, 20241212.00p1216.50p1204.00p1205.00p3,763,909
Apr 8, 20241245.50p1248.00p1209.50p1212.50p2,345,660
Apr 5, 20241233.00p1249.00p1226.50p1247.00p4,305,315
Apr 4, 20241246.00p1252.00p1233.50p1247.50p4,642,249
Apr 3, 20241246.00p1253.49p1240.00p1249.00p5,289,354
Apr 2, 20241265.00p1272.50p1244.50p1249.00p3,246,666
Mar 28, 20241267.00p1269.00p1249.50p1265.50p2,194,696
Mar 27, 20241282.00p1285.00p1261.00p1263.50p2,569,149
Mar 26, 20241267.50p1283.00p1265.50p1282.00p1,846,857
Mar 25, 20241267.00p1285.00p1260.50p1268.50p2,829,824
Mar 22, 20241268.00p1277.00p1254.00p1261.50p1,676,879
Mar 21, 20241240.50p1265.00p1226.00p1265.00p3,858,669
Mar 20, 20241224.50p1233.50p1221.00p1227.00p1,682,461
Mar 19, 20241219.50p1223.50p1215.00p1221.50p1,579,601
Mar 18, 20241216.00p1225.00p1215.00p1220.50p4,468,850
Mar 15, 20241223.00p1236.50p1213.50p1213.50p8,442,946
Mar 14, 20241231.50p1235.00p1221.00p1229.00p3,089,642
Mar 13, 20241239.50p1246.50p1231.00p1231.00p2,925,263
Mar 12, 20241241.50p1248.50p1233.00p1247.50p1,942,149
Mar 11, 20241236.00p1245.50p1215.50p1229.50p4,926,652
Mar 8, 20241252.50p1253.00p1240.50p1246.00p2,255,088
Mar 7, 20241247.00p1256.00p1244.50p1252.00p4,887,562
Mar 6, 20241237.00p1247.50p1232.50p1247.50p4,448,680
Mar 5, 20241246.00p1256.50p1229.00p1235.00p3,076,833
Mar 4, 20241245.00p1255.23p1236.50p1253.50p2,551,175
Mar 1, 20241258.50p1261.50p1227.00p1244.50p3,331,549
Feb 29, 20241221.00p1253.00p1219.50p1244.50p8,810,847
Feb 28, 20241214.50p1228.00p1210.00p1216.50p7,993,157
Feb 27, 20241211.50p1214.00p1197.50p1207.50p2,311,222
Feb 26, 20241214.50p1225.50p1209.00p1210.00p2,689,543
Feb 23, 20241213.50p1218.50p1209.88p1215.50p3,097,295
Feb 22, 20241182.00p1212.00p1180.75p1212.00p4,584,946
Feb 21, 20241174.50p1179.00p1161.00p1174.50p3,077,625
Feb 20, 20241185.00p1188.77p1160.50p1173.00p2,754,425
Feb 19, 20241172.00p1189.00p1169.50p1184.50p7,035,169
Feb 16, 20241167.00p1178.00p1160.50p1178.00p3,331,035
Feb 15, 20241181.50p1181.50p1157.00p1162.50p3,224,314
Feb 14, 20241161.00p1174.50p1157.00p1167.00p7,217,634
Feb 13, 20241165.00p1169.00p1131.50p1154.50p3,490,957
Feb 12, 20241192.50p1196.00p1174.50p1175.00p4,631,060
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,434.004.33
Quilter PLC106.904.29
Rio Tinto PLC5,492.003.29
Lloyds Banking Group PLC52.943.12
Darktrace PLC504.602.98

Fallers

CompanyPrice% Chg
Croda International PLC4,682.00-4.21
Ocado Group PLC363.84-3.69
Breedon Group PLC367.00-3.42
Mobico Group PLC54.00-3.23
North Atlantic Smaller Companies Investment Trust PLC3,670.00-3.17
Entain PLC824.40-2.65