740.80p-8.00 (-1.07%)27 Sep 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sage Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 2021752.20p754.60p748.00p748.80p4,008,624
Sep 23, 2021755.20p760.20p753.40p754.60p1,806,715
Sep 22, 2021751.20p754.00p749.00p751.20p1,275,710
Sep 21, 2021739.00p751.60p737.62p749.60p1,772,864
Sep 20, 2021737.20p744.80p733.20p737.60p2,624,974
Sep 17, 2021744.00p748.20p741.00p742.60p6,971,132
Sep 16, 2021732.80p741.80p732.60p740.00p2,172,867
Sep 15, 2021741.40p744.60p730.60p731.60p4,943,461
Sep 14, 2021740.60p746.56p739.40p741.00p3,150,197
Sep 13, 2021745.00p749.40p741.40p741.60p2,765,524
Sep 10, 2021743.80p746.80p739.20p742.00p2,137,858
Sep 9, 2021747.20p749.40p739.80p740.60p3,563,786
Sep 8, 2021748.40p753.80p740.60p750.60p5,242,287
Sep 7, 2021755.40p759.20p752.40p752.40p2,372,563
Sep 6, 2021746.20p759.00p743.00p756.60p1,718,131
Sep 3, 2021739.80p745.40p735.00p743.60p1,771,750
Sep 2, 2021745.80p748.80p742.20p743.00p7,134,824
Sep 1, 2021746.40p749.60p743.09p747.00p2,089,683
Aug 31, 2021743.40p748.40p739.00p742.20p8,244,332
Aug 27, 2021740.20p745.20p739.20p742.40p3,003,086
Aug 26, 2021743.60p745.05p739.40p742.80p2,868,802
Aug 25, 2021736.60p744.20p735.20p741.60p3,290,437
Aug 24, 2021734.80p737.60p729.40p737.40p2,044,617
Aug 23, 2021736.80p739.20p732.00p733.60p1,020,507
Aug 20, 2021730.80p737.20p727.80p735.20p1,688,665
Aug 19, 2021724.00p729.20p713.60p729.20p1,655,265
Aug 18, 2021725.00p727.40p720.20p725.40p1,091,295
Aug 17, 2021716.40p724.60p712.00p724.60p2,041,300
Aug 16, 2021714.20p726.80p714.20p717.60p1,791,925
Aug 13, 2021713.40p722.00p712.40p722.00p2,191,369
Aug 12, 2021717.20p719.60p713.80p716.20p2,980,488
Aug 11, 2021715.40p722.40p713.20p717.40p2,336,845
Aug 10, 2021717.80p724.80p714.20p715.20p2,593,423
Aug 9, 2021718.40p723.00p715.40p718.20p1,633,590
Aug 6, 2021726.00p726.00p716.80p719.80p2,204,173
Aug 5, 2021715.20p725.40p713.00p725.20p2,499,467
Aug 4, 2021714.80p719.60p710.20p715.00p1,980,229
Aug 3, 2021712.00p722.80p706.80p713.40p2,753,104
Aug 2, 2021702.40p716.40p700.20p713.60p3,033,851
Jul 30, 2021686.00p703.80p685.20p701.60p2,644,818
Jul 29, 2021708.40p709.60p686.00p692.60p5,248,143
Jul 28, 2021698.00p704.40p697.20p697.20p2,187,198
Jul 27, 2021698.00p703.00p696.40p700.40p1,782,697
Jul 26, 2021701.40p708.80p700.40p700.40p1,552,274
Jul 23, 2021705.20p708.80p701.60p704.80p2,576,364
Jul 22, 2021689.60p701.60p688.20p701.40p2,159,646
Jul 21, 2021687.00p693.80p683.80p688.00p1,210,970
Jul 20, 2021690.00p693.80p679.40p683.20p2,801,311
Jul 19, 2021694.20p697.40p685.00p689.40p2,243,673
Jul 16, 2021698.60p703.60p695.00p698.20p2,204,941
Showing 1 to 50 of 252