Sage Group (SGE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sage Group

Date Open High Low Close* Volume
31/05/2023 852.80p 872.00p 851.20p 871.00p 13889763
30/05/2023 863.00p 864.00p 853.40p 856.80p 1430141
26/05/2023 854.00p 857.60p 845.80p 857.40p 4357720
25/05/2023 849.40p 851.60p 842.60p 848.80p 1448289
24/05/2023 850.20p 853.44p 839.20p 844.40p 2607787
23/05/2023 866.00p 868.00p 857.48p 859.00p 1403172
22/05/2023 867.80p 869.40p 855.80p 863.80p 1429820
19/05/2023 859.00p 867.80p 854.80p 865.00p 1922747
18/05/2023 856.80p 856.80p 840.20p 855.40p 2511508
17/05/2023 836.00p 857.80p 821.20p 842.80p 2566839
16/05/2023 813.60p 821.40p 807.80p 821.00p 2474761
15/05/2023 820.00p 822.00p 808.20p 812.40p 4986162
12/05/2023 821.00p 826.00p 812.20p 816.20p 1448982
11/05/2023 810.40p 819.00p 810.40p 817.20p 2530725
10/05/2023 803.00p 808.00p 797.20p 807.80p 3401814
09/05/2023 815.80p 817.20p 801.20p 803.00p 1648698
05/05/2023 817.40p 819.40p 812.20p 812.40p 4318718
04/05/2023 823.20p 824.60p 809.00p 815.80p 1721843
03/05/2023 818.40p 824.60p 816.20p 824.60p 9402522
02/05/2023 820.40p 825.27p 811.20p 816.00p 3222026
28/04/2023 815.60p 819.80p 811.80p 818.60p 1742297
27/04/2023 801.80p 812.40p 796.40p 811.60p 1656503
26/04/2023 801.20p 805.20p 793.80p 802.80p 1366663
25/04/2023 803.00p 805.60p 800.20p 805.20p 1183301
24/04/2023 805.00p 810.00p 803.60p 804.40p 678297
21/04/2023 796.40p 806.80p 795.20p 806.00p 1571553
20/04/2023 794.60p 799.00p 787.80p 798.40p 1577272
19/04/2023 795.00p 797.00p 791.00p 793.60p 1248330
18/04/2023 791.40p 797.00p 790.23p 797.00p 1978844
17/04/2023 791.00p 793.60p 784.80p 791.00p 3038893
14/04/2023 793.80p 800.80p 789.20p 789.20p 1920995
13/04/2023 786.00p 794.20p 785.20p 792.20p 1150872
12/04/2023 776.80p 790.80p 776.40p 783.60p 1040790
11/04/2023 777.20p 780.60p 774.80p 775.60p 5280064
06/04/2023 769.60p 775.47p 767.60p 774.80p 1635634
05/04/2023 779.60p 779.60p 769.80p 769.80p 1748345
04/04/2023 778.20p 780.47p 775.00p 779.80p 1490608
03/04/2023 774.20p 777.40p 770.20p 773.60p 1022950
31/03/2023 770.20p 781.40p 769.52p 775.00p 2692542
30/03/2023 752.80p 768.20p 749.80p 768.20p 1650163
29/03/2023 747.20p 749.60p 742.20p 748.60p 1938222
28/03/2023 751.80p 753.00p 744.80p 744.80p 1949498
27/03/2023 752.00p 755.40p 748.00p 749.80p 2600150
24/03/2023 744.80p 751.20p 743.20p 750.20p 2683549
23/03/2023 743.60p 749.00p 739.20p 749.00p 2247970
22/03/2023 740.80p 743.60p 733.60p 743.60p 1179768
21/03/2023 733.40p 744.00p 726.60p 744.00p 2038146
20/03/2023 728.20p 738.80p 725.40p 732.20p 2292260
17/03/2023 747.80p 753.20p 732.20p 733.60p 5147097
16/03/2023 748.60p 755.00p 741.20p 753.20p 2496874
15/03/2023 750.80p 753.00p 739.20p 742.80p 2197601
14/03/2023 749.00p 755.60p 745.80p 753.20p 1396610
13/03/2023 764.40p 765.80p 741.80p 747.80p 4029831
10/03/2023 767.80p 767.80p 753.60p 761.40p 1971742
09/03/2023 758.00p 771.80p 753.40p 770.20p 1379228
08/03/2023 758.20p 760.60p 752.60p 760.40p 1204478
07/03/2023 758.40p 764.40p 754.20p 760.20p 1117814
06/03/2023 765.80p 765.80p 752.40p 762.40p 2503757
03/03/2023 752.40p 766.60p 748.20p 762.00p 3238270
02/03/2023 742.40p 752.60p 739.60p 750.40p 1113253
01/03/2023 748.00p 755.60p 744.00p 751.60p 7666760
28/02/2023 752.00p 755.80p 744.40p 748.60p 3156524
27/02/2023 754.40p 757.40p 750.40p 755.20p 1274790
24/02/2023 750.60p 756.60p 747.20p 750.40p 5411274
23/02/2023 756.00p 756.60p 749.20p 749.20p 1683133
22/02/2023 751.20p 755.00p 744.20p 753.40p 808275
21/02/2023 757.80p 759.20p 750.89p 753.00p 5289316
20/02/2023 763.20p 767.40p 760.80p 763.40p 2583116
17/02/2023 763.80p 766.20p 755.80p 761.40p 1232578
16/02/2023 768.80p 778.20p 762.80p 768.80p 1214854
15/02/2023 763.00p 777.80p 761.00p 773.40p 936905
14/02/2023 764.80p 772.20p 761.00p 761.00p 1398386
13/02/2023 750.80p 767.00p 749.40p 763.80p 1054070
10/02/2023 773.40p 774.20p 750.60p 750.80p 2437209
09/02/2023 780.20p 788.40p 774.20p 774.60p 3109152
08/02/2023 783.20p 788.40p 777.40p 778.40p 1308618
07/02/2023 784.20p 792.00p 778.40p 780.40p 1717750
06/02/2023 801.40p 805.00p 790.80p 794.60p 1359795
03/02/2023 798.40p 810.00p 796.60p 806.80p 4232515
02/02/2023 783.00p 804.20p 780.80p 800.40p 1721657
01/02/2023 778.60p 785.00p 776.00p 779.00p 1360844
31/01/2023 769.40p 777.00p 766.60p 776.80p 2498618
30/01/2023 760.00p 774.60p 756.80p 773.80p 3158833
27/01/2023 760.80p 765.00p 755.20p 763.60p 842894
26/01/2023 762.20p 762.80p 753.80p 758.80p 1561123
25/01/2023 766.00p 771.30p 754.40p 759.20p 5710073
24/01/2023 767.20p 767.20p 756.00p 763.20p 2194095
23/01/2023 763.60p 772.20p 759.34p 766.60p 1372632
20/01/2023 751.00p 765.80p 749.60p 760.40p 1669925
19/01/2023 790.40p 793.00p 753.20p 753.20p 2294687
18/01/2023 760.40p 778.75p 755.40p 775.80p 2077412
17/01/2023 770.00p 770.00p 758.05p 760.40p 2011861
16/01/2023 782.40p 783.20p 766.40p 771.80p 1381439
13/01/2023 770.00p 774.80p 767.80p 774.80p 1250087
12/01/2023 770.00p 776.60p 765.80p 767.60p 1989887
11/01/2023 790.20p 790.20p 780.80p 783.00p 1915842
10/01/2023 773.40p 790.40p 771.60p 777.60p 1466419
09/01/2023 770.20p 778.40p 768.60p 777.80p 1475119
06/01/2023 755.80p 768.40p 753.20p 768.40p 1445669
05/01/2023 751.80p 762.40p 748.40p 754.20p 1524952
04/01/2023 747.00p 754.60p 745.00p 754.40p 2195304
03/01/2023 747.00p 753.80p 741.20p 743.60p 2672642
30/12/2022 752.80p 752.80p 741.40p 745.60p 845081
29/12/2022 745.80p 753.00p 741.80p 751.20p 747450
28/12/2022 748.20p 751.80p 744.20p 745.80p 1220558
23/12/2022 747.40p 750.80p 745.20p 745.80p 403913
22/12/2022 763.20p 763.40p 746.80p 747.40p 984968
21/12/2022 756.60p 760.80p 749.80p 760.80p 1226345
20/12/2022 754.80p 757.40p 740.60p 749.60p 3580228
19/12/2022 772.80p 778.40p 770.00p 771.20p 1303194
16/12/2022 781.40p 784.00p 766.20p 770.80p 3959694
15/12/2022 790.40p 795.20p 780.80p 780.80p 1123236
14/12/2022 793.20p 796.76p 789.00p 793.80p 1457058
13/12/2022 783.20p 805.00p 778.04p 793.40p 4980000
12/12/2022 777.40p 786.20p 774.66p 784.40p 1446620
09/12/2022 784.40p 785.00p 774.80p 778.80p 1488393
08/12/2022 794.00p 800.00p 776.80p 782.20p 1849275
07/12/2022 785.20p 795.20p 783.98p 795.20p 1969005
06/12/2022 786.80p 794.00p 784.20p 785.00p 1370685
05/12/2022 799.40p 800.40p 788.40p 789.80p 2033366
02/12/2022 811.00p 813.40p 796.60p 801.80p 3564823
01/12/2022 808.00p 812.20p 800.60p 811.60p 1425994
30/11/2022 790.80p 799.80p 786.60p 796.60p 6345580
29/11/2022 809.80p 811.80p 786.00p 786.00p 2313429
28/11/2022 811.00p 819.00p 806.80p 816.00p 1108021
25/11/2022 810.20p 815.80p 807.20p 812.60p 1374935
24/11/2022 818.00p 823.00p 813.40p 813.40p 1709836
23/11/2022 808.60p 818.20p 802.20p 817.20p 2756515
22/11/2022 804.60p 808.42p 798.80p 808.40p 2304013
21/11/2022 796.80p 815.00p 795.63p 808.20p 2640131
18/11/2022 792.40p 803.00p 784.00p 800.20p 2032603
17/11/2022 803.80p 809.80p 787.40p 796.40p 2142805
16/11/2022 750.00p 814.00p 750.00p 811.20p 7070919
15/11/2022 754.80p 759.00p 748.40p 755.80p 2001166
14/11/2022 758.20p 762.60p 750.00p 750.00p 3203272
11/11/2022 763.80p 763.80p 745.60p 756.00p 2459153
10/11/2022 732.20p 765.40p 727.40p 759.40p 1619868
09/11/2022 720.00p 735.00p 720.00p 735.00p 2898779
08/11/2022 710.00p 729.20p 709.40p 725.60p 2738695
07/11/2022 717.40p 720.00p 704.60p 714.40p 1658705
04/11/2022 713.20p 722.00p 709.20p 719.20p 1582541
03/11/2022 718.00p 719.20p 707.80p 713.40p 1588925
02/11/2022 727.20p 727.40p 717.00p 721.80p 2182340
01/11/2022 732.40p 739.00p 721.60p 723.40p 1419471
31/10/2022 734.20p 734.20p 721.00p 726.80p 2483270
28/10/2022 727.80p 731.80p 724.40p 731.60p 942119
27/10/2022 739.20p 741.80p 727.40p 733.00p 1174279
26/10/2022 736.40p 747.80p 732.80p 742.40p 1549918
25/10/2022 720.20p 746.20p 713.40p 746.20p 2010727
24/10/2022 712.20p 722.20p 710.00p 716.80p 917389
21/10/2022 704.60p 708.80p 693.80p 707.60p 3087521
20/10/2022 698.80p 709.20p 692.60p 707.20p 2150595
19/10/2022 708.00p 708.00p 697.00p 701.40p 1678576
18/10/2022 708.40p 714.20p 704.60p 705.20p 2578767
17/10/2022 687.20p 705.80p 677.40p 700.20p 1641941
14/10/2022 681.00p 697.40p 681.00p 685.80p 2493488
13/10/2022 682.20p 687.40p 665.60p 684.40p 2012142
12/10/2022 695.40p 695.40p 677.60p 679.80p 2606260
11/10/2022 698.00p 698.01p 684.40p 686.40p 1683988
10/10/2022 690.40p 700.40p 687.27p 694.80p 1863648
07/10/2022 717.60p 721.00p 696.60p 696.80p 1748941
06/10/2022 719.20p 724.00p 715.20p 720.00p 1739860
05/10/2022 717.20p 721.80p 709.60p 715.40p 1367286
04/10/2022 704.20p 718.80p 694.60p 718.20p 5439447
03/10/2022 690.40p 700.20p 681.20p 696.60p 1782894
30/09/2022 693.40p 703.00p 685.60p 697.20p 2953622
29/09/2022 697.60p 698.20p 685.20p 692.80p 2044197
28/09/2022 693.40p 704.00p 685.20p 701.20p 2131986
27/09/2022 715.00p 718.00p 697.80p 697.80p 2753599
26/09/2022 693.60p 716.60p 688.40p 713.20p 2762468
23/09/2022 705.80p 710.80p 688.40p 690.00p 1781115
22/09/2022 721.80p 723.70p 704.60p 706.40p 1540343
21/09/2022 709.80p 732.60p 709.80p 730.00p 2283529
20/09/2022 720.00p 723.00p 708.60p 714.00p 1787660
19/09/2022 713.60p 724.00p 710.80p 718.40p 4061318
16/09/2022 713.60p 724.00p 710.80p 718.40p 4061318
15/09/2022 724.40p 728.40p 714.00p 718.00p 2459594
14/09/2022 736.20p 736.80p 718.00p 722.60p 1744871
13/09/2022 754.80p 762.20p 739.40p 739.40p 2353293
12/09/2022 751.20p 759.20p 745.20p 754.40p 1675678
09/09/2022 740.20p 751.20p 738.46p 747.40p 2038084
08/09/2022 726.20p 738.60p 722.00p 735.00p 1979823
07/09/2022 714.60p 729.00p 713.60p 722.20p 1784306
06/09/2022 702.60p 718.60p 702.60p 717.80p 1721242
05/09/2022 702.20p 705.80p 691.80p 702.60p 1888490
02/09/2022 701.20p 708.80p 694.00p 708.80p 6926430
01/09/2022 708.40p 711.20p 694.00p 698.20p 2052574
31/08/2022 725.00p 726.00p 711.00p 715.20p 5572934
30/08/2022 717.00p 731.76p 716.80p 719.40p 1704647
29/08/2022 729.40p 735.00p 725.60p 725.60p 1279016
26/08/2022 729.40p 735.00p 725.60p 725.60p 1279016
25/08/2022 724.80p 726.00p 717.16p 726.00p 1558908
24/08/2022 709.20p 721.20p 701.20p 721.20p 1964394
23/08/2022 736.20p 736.80p 712.40p 712.60p 2122028
22/08/2022 741.60p 743.40p 735.00p 736.80p 1957644
19/08/2022 736.40p 746.40p 735.40p 742.00p 1857539
18/08/2022 738.40p 741.20p 732.60p 741.20p 978128
17/08/2022 738.80p 741.80p 733.40p 736.80p 945566
16/08/2022 745.80p 746.55p 732.80p 738.20p 1466977
15/08/2022 742.80p 744.60p 735.00p 743.80p 1272908

*Close Price adjusted for both dividends and splits