Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 737.80p 742.20p 733.80p 736.60p 1109605
11/08/2022 742.80p 752.40p 740.20p 742.60p 919544
10/08/2022 727.20p 741.40p 720.80p 741.40p 1385600
09/08/2022 739.80p 741.80p 722.60p 726.20p 1440859
08/08/2022 736.20p 745.80p 735.33p 736.40p 1035393
05/08/2022 745.80p 748.00p 731.80p 733.20p 1051332
04/08/2022 743.80p 745.60p 734.60p 744.60p 1982019
03/08/2022 706.40p 731.40p 700.60p 728.80p 4223880
02/08/2022 714.00p 722.20p 700.60p 707.60p 2672995
01/08/2022 702.40p 706.80p 697.20p 706.80p 2504531
29/07/2022 703.60p 712.80p 701.40p 704.40p 2677969
28/07/2022 690.00p 698.80p 685.40p 698.20p 976683
27/07/2022 684.00p 692.80p 676.00p 687.40p 1748646
26/07/2022 687.40p 693.00p 680.80p 682.00p 987783
25/07/2022 699.40p 704.20p 692.40p 695.00p 1314678
22/07/2022 701.40p 711.00p 696.80p 700.40p 1287698
21/07/2022 694.00p 708.00p 694.00p 704.00p 2221949
20/07/2022 687.20p 696.20p 684.00p 691.20p 4071999
19/07/2022 677.60p 683.60p 664.00p 676.40p 1800197
18/07/2022 683.00p 684.40p 671.20p 679.60p 2063751
15/07/2022 659.80p 669.20p 651.60p 669.20p 1488114
14/07/2022 664.40p 667.20p 651.80p 657.60p 1590419
13/07/2022 662.00p 667.00p 648.40p 665.00p 2090325
12/07/2022 659.00p 674.20p 659.00p 664.60p 2615675
11/07/2022 657.60p 664.60p 655.80p 662.80p 1433766
08/07/2022 652.80p 663.20p 650.40p 663.20p 1817562
07/07/2022 654.00p 660.40p 649.20p 652.40p 2310247
06/07/2022 645.80p 658.20p 641.40p 654.00p 2045431
05/07/2022 633.80p 641.40p 628.00p 637.80p 983119
04/07/2022 635.20p 643.40p 632.27p 633.20p 685792
01/07/2022 631.80p 637.80p 621.40p 634.20p 1222481
30/06/2022 624.60p 634.80p 619.00p 634.80p 2179484
29/06/2022 628.60p 637.80p 624.00p 635.00p 1059108
28/06/2022 642.40p 646.40p 635.20p 635.20p 1756386
27/06/2022 650.80p 652.00p 640.60p 641.60p 1137147
24/06/2022 633.80p 648.00p 630.20p 646.40p 1363691
23/06/2022 621.00p 636.20p 621.00p 629.60p 1422018
22/06/2022 619.40p 633.60p 617.40p 632.20p 1310228
21/06/2022 626.60p 627.29p 622.80p 624.60p 103568
20/06/2022 629.60p 635.60p 622.40p 624.60p 1406517
17/06/2022 597.00p 628.80p 595.80p 628.80p 8413372
16/06/2022 601.20p 601.20p 587.20p 595.60p 5663511
15/06/2022 595.00p 607.80p 595.00p 603.40p 3377771
14/06/2022 617.20p 618.20p 596.60p 598.40p 2361610
13/06/2022 616.00p 621.40p 607.38p 614.20p 2103224
10/06/2022 635.40p 639.48p 622.40p 623.60p 1720191
09/06/2022 645.60p 645.80p 635.60p 640.00p 1212980
08/06/2022 657.80p 658.63p 640.60p 646.40p 2343315
07/06/2022 653.40p 659.00p 648.60p 658.60p 1536126
06/06/2022 660.00p 668.80p 657.60p 658.40p 1407803
03/06/2022 660.60p 662.00p 647.40p 653.60p 1609147
02/06/2022 660.60p 662.00p 647.40p 653.60p 1609147
01/06/2022 660.60p 662.00p 647.40p 653.60p 1609147
31/05/2022 673.60p 673.80p 656.40p 656.60p 5678116
30/05/2022 678.00p 682.20p 671.60p 676.00p 1089469
27/05/2022 663.40p 676.80p 661.00p 673.00p 1469347
26/05/2022 659.60p 661.20p 652.60p 661.00p 1383200
25/05/2022 670.40p 670.40p 658.96p 666.00p 1271660
24/05/2022 667.40p 681.16p 662.80p 665.40p 1700220
23/05/2022 673.60p 681.80p 667.60p 670.60p 1414909
20/05/2022 660.00p 672.34p 659.80p 667.00p 2092707
19/05/2022 645.80p 654.20p 638.60p 654.20p 1837638
18/05/2022 668.40p 670.00p 650.40p 650.60p 5856781
17/05/2022 676.60p 678.80p 657.40p 666.60p 1855068
16/05/2022 687.40p 688.60p 664.40p 678.00p 2041986
13/05/2022 666.00p 693.00p 660.80p 689.60p 2752533
12/05/2022 660.60p 668.96p 648.80p 664.00p 2320344
11/05/2022 671.60p 675.40p 661.60p 669.40p 6762319
10/05/2022 673.20p 681.80p 666.80p 666.80p 1660988
09/05/2022 688.20p 694.20p 666.60p 669.00p 2974130
06/05/2022 713.00p 717.00p 682.20p 694.60p 2667567
05/05/2022 721.00p 731.60p 716.60p 718.20p 2112257
04/05/2022 719.60p 723.00p 708.40p 712.20p 2615515
03/05/2022 733.20p 735.20p 719.93p 721.00p 2459525
02/05/2022 738.40p 744.40p 733.20p 737.40p 1607669
29/04/2022 738.40p 744.40p 733.20p 737.40p 1607669
28/04/2022 713.80p 737.60p 713.80p 737.60p 1840667
27/04/2022 715.80p 717.20p 703.60p 713.00p 1992138
26/04/2022 732.00p 732.00p 723.20p 725.80p 460347
25/04/2022 713.80p 728.20p 711.00p 725.80p 3388160
22/04/2022 721.00p 731.80p 719.00p 724.60p 1893003
21/04/2022 719.60p 732.80p 717.00p 727.20p 1948444
20/04/2022 720.40p 723.60p 714.00p 718.00p 2336332
19/04/2022 723.40p 723.40p 710.20p 720.20p 3965784
18/04/2022 721.00p 727.00p 717.20p 723.40p 2084796
15/04/2022 721.00p 727.00p 717.20p 723.40p 2084796
14/04/2022 721.00p 727.00p 717.20p 723.40p 2059059
13/04/2022 721.00p 722.40p 709.00p 722.40p 1847557
12/04/2022 708.20p 723.00p 704.20p 718.20p 2092198
11/04/2022 719.00p 723.20p 710.40p 713.20p 1309838
08/04/2022 732.60p 732.60p 720.00p 725.80p 1932904
07/04/2022 729.40p 730.40p 716.80p 728.40p 2611959
06/04/2022 730.20p 732.20p 722.20p 728.40p 2851779
05/04/2022 734.20p 739.80p 728.60p 732.20p 1337456
04/04/2022 719.80p 733.20p 716.20p 733.00p 1647021
01/04/2022 703.00p 717.80p 698.80p 717.80p 2395624
31/03/2022 707.60p 716.20p 700.80p 701.20p 3295509
30/03/2022 706.80p 708.40p 698.20p 699.60p 4221731
29/03/2022 697.20p 717.40p 693.19p 704.00p 1570202
28/03/2022 689.40p 694.40p 684.60p 689.80p 1175481
25/03/2022 685.80p 704.40p 682.60p 690.00p 1520054
24/03/2022 687.00p 693.34p 683.80p 686.40p 1370438
23/03/2022 696.80p 701.40p 684.20p 690.00p 2029903
22/03/2022 692.80p 693.40p 675.60p 690.80p 4186544
21/03/2022 704.00p 708.00p 692.60p 692.80p 5051629
18/03/2022 696.60p 707.00p 687.00p 707.00p 4137013
17/03/2022 689.60p 694.80p 684.40p 694.20p 1434252
16/03/2022 680.00p 691.00p 673.40p 686.80p 1759440
15/03/2022 671.00p 674.00p 663.20p 672.00p 1561641
14/03/2022 665.00p 676.20p 660.80p 673.00p 985326
11/03/2022 655.60p 672.60p 648.00p 663.00p 1868363
10/03/2022 665.60p 667.00p 648.40p 653.40p 1584304
09/03/2022 639.60p 663.80p 639.60p 663.80p 2757564
08/03/2022 653.20p 661.40p 637.00p 637.60p 2561493
07/03/2022 639.00p 666.80p 633.60p 660.60p 2881188
04/03/2022 673.40p 685.80p 658.40p 658.40p 2280636
03/03/2022 707.60p 713.20p 680.60p 680.60p 4260589
02/03/2022 705.40p 721.20p 703.00p 712.00p 2550006
01/03/2022 702.40p 721.80p 698.60p 716.40p 3558161
28/02/2022 681.20p 702.80p 681.20p 702.80p 6818100
25/02/2022 686.60p 690.40p 678.40p 688.20p 2698155
24/02/2022 662.00p 679.20p 656.20p 675.80p 4639945
23/02/2022 683.60p 684.60p 677.60p 677.60p 1890852
22/02/2022 665.60p 693.40p 665.60p 684.00p 1823341
21/02/2022 669.60p 684.80p 666.80p 679.20p 3457398
18/02/2022 682.00p 685.60p 668.60p 668.60p 2904635
17/02/2022 688.20p 692.40p 680.60p 685.20p 1351648
16/02/2022 682.80p 688.00p 677.80p 688.00p 4828282
15/02/2022 683.40p 688.80p 679.80p 683.60p 2263711
14/02/2022 675.80p 682.40p 666.47p 682.40p 2698946
11/02/2022 683.60p 691.20p 681.20p 685.40p 3012573
10/02/2022 702.20p 702.20p 683.20p 690.60p 1530161
09/02/2022 702.60p 706.38p 698.20p 699.00p 1577165
08/02/2022 712.00p 712.00p 688.80p 696.60p 4770509
07/02/2022 712.40p 717.00p 705.80p 709.60p 1446022
04/02/2022 711.40p 714.40p 704.20p 711.20p 1394572
03/02/2022 725.80p 731.00p 708.20p 710.00p 1707988
02/02/2022 722.80p 739.40p 720.30p 731.60p 2005684
01/02/2022 720.20p 734.20p 717.60p 718.60p 4248067
31/01/2022 724.20p 724.20p 711.40p 720.80p 2958426
28/01/2022 699.00p 711.20p 685.60p 711.20p 3683125
27/01/2022 698.00p 702.60p 683.40p 701.00p 4721989
26/01/2022 769.00p 771.80p 712.20p 713.00p 4269218
25/01/2022 775.60p 775.60p 759.80p 762.40p 2940559
24/01/2022 795.80p 797.60p 767.20p 767.20p 2209432
21/01/2022 808.20p 810.40p 785.40p 788.20p 2198886
20/01/2022 805.00p 816.00p 798.60p 810.40p 1959651
19/01/2022 793.80p 804.40p 791.80p 800.60p 4360620
18/01/2022 807.60p 807.60p 793.40p 798.20p 2405420
17/01/2022 799.20p 812.40p 797.00p 810.20p 1223008
14/01/2022 796.00p 805.80p 793.56p 798.20p 1784850
13/01/2022 805.40p 807.20p 796.00p 800.80p 2371826
12/01/2022 813.60p 823.00p 808.20p 819.80p 3060583
10/01/2022 826.60p 828.00p 801.20p 807.20p 2145220
07/01/2022 825.00p 826.88p 817.80p 824.80p 1906504
06/01/2022 827.80p 832.00p 815.80p 824.80p 2230148
05/01/2022 839.40p 851.20p 837.00p 841.40p 1612147
04/01/2022 845.00p 857.60p 837.80p 841.20p 2566353
03/01/2022 850.20p 857.00p 850.20p 852.60p 681560
31/12/2021 850.20p 857.00p 850.20p 852.60p 678732
30/12/2021 851.60p 859.69p 851.60p 853.80p 958132
29/12/2021 851.40p 862.20p 850.20p 850.20p 2220227
28/12/2021 829.20p 851.08p 829.20p 847.60p 694457
27/12/2021 829.20p 851.08p 829.20p 847.60p 694457
24/12/2021 829.20p 851.08p 829.20p 847.60p 694457
23/12/2021 824.60p 832.40p 819.20p 831.00p 912049
22/12/2021 817.00p 825.20p 814.83p 825.20p 1713884
21/12/2021 832.80p 838.09p 814.00p 815.20p 2023705
20/12/2021 804.20p 830.18p 800.00p 823.20p 3134747
17/12/2021 814.00p 824.00p 808.80p 813.40p 7278117
16/12/2021 831.40p 836.80p 815.40p 816.20p 2637296
15/12/2021 808.20p 824.80p 808.20p 818.80p 2440152
14/12/2021 832.00p 835.40p 803.20p 804.40p 2311429
13/12/2021 822.00p 833.60p 821.80p 827.60p 1939166
10/12/2021 812.20p 831.20p 812.20p 824.40p 1486372
09/12/2021 808.20p 821.80p 805.20p 818.60p 2936018
08/12/2021 819.80p 826.00p 807.80p 809.40p 3901254
07/12/2021 783.80p 806.60p 783.80p 806.60p 3537712
06/12/2021 780.20p 785.40p 775.80p 777.80p 3204389
03/12/2021 777.20p 783.80p 771.80p 775.20p 3065814
02/12/2021 774.60p 778.00p 766.00p 773.60p 3052381
01/12/2021 778.40p 783.40p 770.60p 783.40p 2154598
30/11/2021 774.60p 782.60p 771.80p 771.80p 6006759
29/11/2021 775.40p 784.60p 767.60p 777.00p 2210582
26/11/2021 764.80p 784.00p 764.80p 773.60p 1895660
25/11/2021 780.00p 792.20p 777.20p 781.60p 1825711
24/11/2021 783.20p 787.00p 760.16p 779.20p 2332376
23/11/2021 775.80p 786.70p 773.60p 783.20p 2659669
22/11/2021 795.80p 801.60p 788.20p 789.00p 2750367
19/11/2021 789.60p 810.80p 788.20p 799.60p 3709333
18/11/2021 799.40p 802.40p 784.00p 790.80p 2736831
17/11/2021 731.80p 801.88p 729.00p 800.00p 6649904
16/11/2021 746.60p 753.00p 728.97p 729.00p 3364092
15/11/2021 752.20p 755.20p 747.80p 749.20p 1225037
12/11/2021 749.20p 753.80p 745.20p 752.60p 1750173
11/11/2021 740.20p 753.40p 739.60p 751.00p 1630793
10/11/2021 734.40p 742.40p 734.40p 742.40p 2354724
09/11/2021 734.00p 738.60p 732.56p 735.20p 3363701
08/11/2021 743.20p 744.60p 733.20p 733.20p 1133732
05/11/2021 738.80p 753.40p 738.80p 744.20p 2552737

*Close Price adjusted for both dividends and splits