1. Share Prices

  2. Sage Group PLC (SGE)

1,033.50p+19.00 (+1.87%)26 Sep 2024, 13:54
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
Sep 25, 20241018.00p1023.00p1009.50p1014.50p1,216,585
Sep 24, 20241023.50p1028.50p1018.00p1025.50p1,246,288
Sep 23, 20241011.50p1021.00p1008.00p1018.50p2,819,872
Sep 20, 20241023.00p1024.00p1009.00p1011.00p4,814,117
Sep 19, 20241014.50p1033.00p1010.50p1033.00p1,630,918
Sep 18, 20241017.00p1020.00p1001.00p1006.50p1,714,934
Sep 17, 20241023.50p1028.00p1017.50p1018.00p1,239,991
Sep 16, 20241028.00p1029.50p1017.50p1017.50p1,033,598
Sep 13, 20241035.00p1042.00p1025.50p1031.00p2,230,024
Sep 12, 20241021.50p1038.00p1012.50p1038.00p3,707,058
Sep 11, 2024996.00p1000.50p989.60p997.40p2,044,071
Sep 10, 2024997.00p1008.00p989.60p995.60p1,579,463
Sep 9, 2024994.80p1000.23p984.92p999.80p1,242,651
Sep 6, 2024991.00p998.80p982.80p985.20p2,729,792
Sep 5, 20241001.50p1009.50p980.80p994.40p2,295,589
Sep 4, 20241001.00p1009.00p977.60p986.40p1,912,238
Sep 3, 20241021.00p1026.00p1009.00p1013.50p3,172,483
Sep 2, 20241010.00p1020.50p1004.57p1020.50p1,660,611
Aug 30, 20241018.00p1032.50p1010.97p1011.00p2,317,405
Aug 29, 20241006.00p1019.00p998.60p1017.50p1,688,916
Aug 28, 20241015.00p1016.50p1004.50p1004.50p1,522,969
Aug 27, 2024994.80p1018.17p994.80p1005.00p2,202,932
Aug 23, 20241016.00p1018.00p996.20p996.20p2,276,373
Aug 22, 20241020.50p1027.50p1016.50p1016.50p1,108,455
Aug 21, 20241027.00p1029.00p1020.50p1020.50p1,779,679
Aug 20, 20241025.50p1035.50p1019.50p1024.00p1,802,695
Aug 19, 20241012.00p1034.50p1012.00p1027.00p3,154,495
Aug 16, 20241033.50p1035.50p1015.50p1015.50p1,435,680
Aug 15, 20241023.50p1033.50p1012.50p1032.50p5,192,941
Aug 14, 20241020.00p1023.50p996.60p1019.50p758,517
Aug 13, 20241008.00p1014.50p995.80p1014.50p993,980
Aug 12, 20241000.00p1005.50p995.80p1005.50p1,581,886
Aug 9, 20241004.00p1010.00p995.20p995.20p2,688,957
Aug 8, 20241008.50p1010.00p985.00p1002.00p2,588,276
Aug 7, 20241020.50p1023.00p1002.00p1014.50p1,897,534
Aug 6, 20241021.50p1024.00p1011.50p1018.00p1,501,877
Aug 5, 20241024.50p1027.50p1005.50p1014.50p2,294,219
Aug 2, 20241058.50p1064.00p1032.50p1045.50p3,535,153
Aug 1, 20241084.00p1088.50p1074.00p1074.50p1,449,425
Jul 31, 20241079.50p1094.44p1075.00p1086.00p1,873,156
Jul 30, 20241034.00p1081.00p996.60p1071.00p3,799,748
Jul 29, 20241085.50p1096.50p1082.00p1086.50p1,990,738
Jul 26, 20241058.00p1082.00p1058.00p1082.00p1,662,140
Jul 25, 20241033.50p1060.00p1024.00p1060.00p1,488,750
Jul 24, 20241052.50p1054.00p1040.50p1040.50p1,105,277
Jul 23, 20241053.50p1068.55p1050.00p1059.50p1,646,078
Jul 22, 20241047.00p1061.00p1044.50p1049.50p1,880,556
Jul 19, 20241038.50p1046.00p1031.00p1045.00p1,410,158
Jul 18, 20241044.00p1059.50p1040.00p1040.00p1,372,173
Jul 17, 20241049.00p1053.00p1035.00p1039.50p1,120,191
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC463.008.69
Burberry Group PLC662.608.52
Fidelity China Special Situations PLC200.977.13
Prudential PLC683.806.48
Anglo American PLC2,447.006.48
Antofagasta PLC2,043.006.41

Fallers

CompanyPrice% Chg
Future PLC963.13-6.13
Petershill Partners PLC212.50-4.71
Shell PLC2,414.00-4.66
BP PLC382.50-4.43
British American Tobacco PLC2,738.00-3.66
Ithaca Energy PLC104.18-3.53