643.00p+2.00 (+0.31%)21 Apr 2021, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sage Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 20, 2021644.00p647.20p639.20p641.00p3,069,562
Apr 19, 2021642.60p649.80p641.40p644.00p2,037,544
Apr 16, 2021644.20p648.20p642.40p644.00p2,841,459
Apr 15, 2021643.40p650.20p641.40p645.20p1,985,746
Apr 14, 2021654.40p658.20p640.20p641.80p2,079,194
Apr 13, 2021644.00p654.60p643.40p652.60p1,358,781
Apr 12, 2021651.80p652.23p643.40p647.00p1,646,455
Apr 9, 2021655.60p657.20p646.00p652.20p2,757,605
Apr 8, 2021640.80p655.00p640.40p655.00p3,516,184
Apr 7, 2021630.60p633.40p627.20p629.20p1,582,521
Apr 6, 2021631.20p631.60p621.00p628.00p2,233,414
Apr 1, 2021615.40p625.80p611.60p625.00p2,181,658
Mar 31, 2021607.60p613.20p604.40p612.80p3,251,357
Mar 30, 2021608.20p610.40p603.60p606.20p2,397,728
Mar 29, 2021609.40p614.40p603.31p606.60p2,273,684
Mar 26, 2021606.00p612.20p603.20p607.00p2,855,047
Mar 25, 2021601.00p612.60p598.97p603.80p3,559,030
Mar 24, 2021599.40p603.40p594.80p601.40p2,882,067
Mar 23, 2021585.20p599.40p582.80p599.40p2,777,224
Mar 22, 2021585.40p589.60p581.80p587.60p4,388,845
Mar 19, 2021574.00p587.20p573.20p586.60p7,648,492
Mar 18, 2021583.20p587.11p576.40p579.60p3,103,058
Mar 17, 2021595.00p596.80p577.21p581.20p4,802,441
Mar 16, 2021593.40p599.80p591.40p596.20p2,769,535
Mar 15, 2021593.40p598.20p586.26p587.80p2,707,448
Mar 12, 2021597.20p599.00p590.00p590.80p2,446,718
Mar 11, 2021590.40p602.80p584.40p599.60p5,347,739
Mar 10, 2021607.00p607.00p588.20p588.20p3,345,103
Mar 9, 2021591.80p608.00p590.80p603.00p3,597,514
Mar 8, 2021590.20p594.40p583.20p591.40p3,432,767
Mar 5, 2021593.00p598.60p590.40p590.60p4,339,061
Mar 4, 2021580.20p606.20p580.00p597.00p7,682,376
Mar 3, 2021583.00p588.20p576.20p579.40p1,785,149
Mar 2, 2021568.20p574.86p567.80p572.20p1,966,968
Mar 1, 2021562.80p572.00p561.40p569.00p3,499,048
Feb 26, 2021564.00p572.00p556.00p558.60p3,987,581
Feb 25, 2021575.00p579.20p564.60p572.00p2,197,533
Feb 24, 2021575.00p584.38p572.20p574.00p2,245,306
Feb 23, 2021579.80p583.00p573.11p579.80p6,187,876
Feb 22, 2021590.00p593.60p579.20p581.00p3,449,036
Feb 19, 2021602.40p609.60p595.60p595.60p2,609,620
Feb 18, 2021594.40p604.80p594.40p604.20p3,494,177
Feb 17, 2021600.00p601.92p588.20p596.20p4,117,922
Feb 16, 2021603.60p606.00p599.85p600.00p2,339,147
Feb 15, 2021594.00p605.60p588.80p603.60p2,033,916
Feb 12, 2021588.60p590.20p582.60p590.20p2,930,100
Feb 11, 2021588.20p597.00p587.40p590.00p2,356,946
Feb 10, 2021591.80p592.20p585.60p588.00p2,057,874
Feb 9, 2021590.80p592.40p581.40p590.00p2,101,203
Feb 8, 2021594.20p597.40p591.60p592.40p4,646,383
Showing 1 to 50 of 253