1,195.50p-2.50 (-0.21%)13 May 2024, 16:37
Sage Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 1205.50p | 1214.00p | 1192.00p | 1198.00p | 1,662,050 |
May 9, 2024 | 1198.50p | 1206.00p | 1190.00p | 1206.00p | 2,433,289 |
May 8, 2024 | 1191.00p | 1205.00p | 1188.00p | 1197.50p | 1,677,467 |
May 7, 2024 | 1200.00p | 1205.00p | 1183.50p | 1188.50p | 1,969,860 |
May 3, 2024 | 1167.50p | 1183.50p | 1162.50p | 1183.00p | 1,271,580 |
May 2, 2024 | 1160.00p | 1162.50p | 1150.50p | 1160.50p | 1,690,016 |
May 1, 2024 | 1156.50p | 1166.00p | 1146.50p | 1161.00p | 1,010,233 |
Apr 30, 2024 | 1162.50p | 1180.50p | 1152.00p | 1166.00p | 3,271,276 |
Apr 29, 2024 | 1174.00p | 1179.50p | 1162.00p | 1162.00p | 1,489,650 |
Apr 26, 2024 | 1168.00p | 1177.50p | 1163.00p | 1173.00p | 2,322,491 |
Apr 25, 2024 | 1161.00p | 1168.50p | 1151.00p | 1160.50p | 4,606,447 |
Apr 24, 2024 | 1166.50p | 1181.00p | 1165.00p | 1170.00p | 3,883,843 |
Apr 23, 2024 | 1157.00p | 1165.50p | 1149.50p | 1165.50p | 4,758,822 |
Apr 22, 2024 | 1149.00p | 1153.50p | 1141.00p | 1144.50p | 2,769,637 |
Apr 19, 2024 | 1140.00p | 1145.00p | 1134.00p | 1140.50p | 3,230,435 |
Apr 18, 2024 | 1147.50p | 1153.00p | 1137.00p | 1145.00p | 6,467,503 |
Apr 17, 2024 | 1157.00p | 1166.50p | 1143.00p | 1143.00p | 4,495,409 |
Apr 16, 2024 | 1164.00p | 1168.00p | 1151.00p | 1163.00p | 2,733,967 |
Apr 15, 2024 | 1183.50p | 1195.00p | 1175.50p | 1178.00p | 1,778,443 |
Apr 12, 2024 | 1209.50p | 1213.00p | 1171.50p | 1180.50p | 2,090,848 |
Apr 11, 2024 | 1206.00p | 1210.50p | 1179.00p | 1202.50p | 4,053,182 |
Apr 10, 2024 | 1213.00p | 1214.25p | 1196.50p | 1209.00p | 5,934,849 |
Apr 9, 2024 | 1212.00p | 1216.50p | 1204.00p | 1205.00p | 3,763,909 |
Apr 8, 2024 | 1245.50p | 1248.00p | 1209.50p | 1212.50p | 2,345,660 |
Apr 5, 2024 | 1233.00p | 1249.00p | 1226.50p | 1247.00p | 4,305,315 |
Apr 4, 2024 | 1246.00p | 1252.00p | 1233.50p | 1247.50p | 4,642,249 |
Apr 3, 2024 | 1246.00p | 1253.49p | 1240.00p | 1249.00p | 5,289,354 |
Apr 2, 2024 | 1265.00p | 1272.50p | 1244.50p | 1249.00p | 3,246,666 |
Mar 28, 2024 | 1267.00p | 1269.00p | 1249.50p | 1265.50p | 2,194,696 |
Mar 27, 2024 | 1282.00p | 1285.00p | 1261.00p | 1263.50p | 2,569,149 |
Mar 26, 2024 | 1267.50p | 1283.00p | 1265.50p | 1282.00p | 1,846,857 |
Mar 25, 2024 | 1267.00p | 1285.00p | 1260.50p | 1268.50p | 2,829,824 |
Mar 22, 2024 | 1268.00p | 1277.00p | 1254.00p | 1261.50p | 1,676,879 |
Mar 21, 2024 | 1240.50p | 1265.00p | 1226.00p | 1265.00p | 3,858,669 |
Mar 20, 2024 | 1224.50p | 1233.50p | 1221.00p | 1227.00p | 1,682,461 |
Mar 19, 2024 | 1219.50p | 1223.50p | 1215.00p | 1221.50p | 1,579,601 |
Mar 18, 2024 | 1216.00p | 1225.00p | 1215.00p | 1220.50p | 4,468,850 |
Mar 15, 2024 | 1223.00p | 1236.50p | 1213.50p | 1213.50p | 8,442,946 |
Mar 14, 2024 | 1231.50p | 1235.00p | 1221.00p | 1229.00p | 3,089,642 |
Mar 13, 2024 | 1239.50p | 1246.50p | 1231.00p | 1231.00p | 2,925,263 |
Mar 12, 2024 | 1241.50p | 1248.50p | 1233.00p | 1247.50p | 1,942,149 |
Mar 11, 2024 | 1236.00p | 1245.50p | 1215.50p | 1229.50p | 4,926,652 |
Mar 8, 2024 | 1252.50p | 1253.00p | 1240.50p | 1246.00p | 2,255,088 |
Mar 7, 2024 | 1247.00p | 1256.00p | 1244.50p | 1252.00p | 4,887,562 |
Mar 6, 2024 | 1237.00p | 1247.50p | 1232.50p | 1247.50p | 4,448,680 |
Mar 5, 2024 | 1246.00p | 1256.50p | 1229.00p | 1235.00p | 3,076,833 |
Mar 4, 2024 | 1245.00p | 1255.23p | 1236.50p | 1253.50p | 2,551,175 |
Mar 1, 2024 | 1258.50p | 1261.50p | 1227.00p | 1244.50p | 3,331,549 |
Feb 29, 2024 | 1221.00p | 1253.00p | 1219.50p | 1244.50p | 8,810,847 |
Feb 28, 2024 | 1214.50p | 1228.00p | 1210.00p | 1216.50p | 7,993,157 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Diploma PLC | 4,060.00 | 4.05 |
Future PLC | 862.00 | 3.86 |
Bt Group PLC | 108.95 | 3.37 |
Apax Global Alpha Limited | 156.00 | 2.90 |
International Consolidated Airlines Group S.A. | 186.45 | 2.90 |
Iwg PLC | 199.90 | 2.57 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 46.60 | -4.70 |
Oxford Instruments PLC | 2,335.00 | -3.71 |
Trustpilot Group PLC | 209.00 | -3.69 |
Babcock International Group PLC | 504.00 | -3.36 |
Bae Systems PLC | 1,349.00 | -3.23 |
Hochschild Mining PLC | 157.80 | -3.07 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.