Sage Group (SGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/01/2021 613.80p 620.60p 608.79p 618.60p 3670296
26/01/2021 612.20p 614.80p 608.72p 610.40p 2374939
25/01/2021 620.80p 625.00p 607.08p 610.80p 3013148
22/01/2021 602.00p 610.54p 596.73p 607.00p 4243589
21/01/2021 612.00p 615.00p 589.00p 601.20p 5676935
20/01/2021 562.60p 574.00p 560.31p 573.00p 2299340
19/01/2021 562.60p 563.80p 555.20p 560.20p 1513880
18/01/2021 565.00p 567.20p 560.00p 560.00p 1296038
15/01/2021 560.40p 566.40p 558.00p 565.00p 2099384
14/01/2021 554.20p 566.20p 543.20p 565.00p 4718039
13/01/2021 569.00p 570.46p 562.60p 565.60p 2553279
12/01/2021 581.00p 588.00p 567.14p 567.60p 2487367
11/01/2021 581.80p 592.60p 580.20p 580.20p 2249244
08/01/2021 579.60p 585.00p 572.18p 585.00p 2648858
07/01/2021 581.00p 582.40p 570.20p 575.80p 2563820
06/01/2021 582.20p 585.40p 571.40p 580.00p 2602459
05/01/2021 584.60p 589.04p 579.94p 582.40p 2324950
04/01/2021 588.80p 602.60p 585.07p 588.40p 2418795
31/12/2020 581.40p 589.00p 578.20p 582.00p 784458
30/12/2020 592.60p 599.60p 588.60p 589.80p 1169011
29/12/2020 587.80p 603.59p 584.80p 596.80p 1820930
28/12/2020 585.40p 592.75p 577.85p 584.20p 514921
24/12/2020 585.40p 592.75p 577.85p 584.20p 514921
23/12/2020 590.60p 592.60p 585.00p 586.80p 1031787
22/12/2020 581.00p 592.29p 577.40p 591.60p 1763882
21/12/2020 585.00p 586.39p 573.78p 580.20p 1971726
18/12/2020 586.60p 591.20p 581.40p 587.40p 5621883
17/12/2020 589.60p 592.20p 572.80p 588.60p 2736866
16/12/2020 568.60p 580.20p 568.60p 580.20p 2166971
15/12/2020 584.40p 590.00p 574.00p 575.20p 2675616
14/12/2020 581.80p 588.20p 573.60p 586.00p 3451421
11/12/2020 574.40p 579.80p 563.20p 576.80p 3153087
10/12/2020 577.00p 583.00p 566.00p 572.80p 2682341
09/12/2020 566.40p 573.40p 566.10p 570.00p 4729880
08/12/2020 568.40p 571.82p 564.40p 564.40p 4804232
07/12/2020 577.00p 583.60p 570.60p 571.60p 4313975
04/12/2020 584.80p 587.40p 573.80p 573.80p 3912547
03/12/2020 577.80p 592.60p 577.80p 584.80p 3605376
02/12/2020 590.20p 592.79p 575.80p 578.60p 4009185
01/12/2020 607.40p 610.40p 588.00p 588.00p 4049173
30/11/2020 604.00p 613.20p 601.20p 605.00p 3697397
27/11/2020 601.60p 611.90p 596.51p 609.80p 5402138
26/11/2020 599.00p 603.38p 594.37p 599.40p 2636847
25/11/2020 575.60p 594.60p 569.60p 594.60p 4828359
24/11/2020 578.40p 586.00p 572.62p 579.60p 3900657
23/11/2020 589.00p 591.60p 574.00p 579.60p 4552149
20/11/2020 610.00p 620.37p 583.86p 588.80p 10088423
19/11/2020 680.00p 682.80p 675.20p 679.80p 2296169
18/11/2020 678.00p 682.20p 675.80p 681.20p 2596820
17/11/2020 680.00p 681.40p 670.20p 674.60p 2254981
16/11/2020 679.20p 684.80p 676.20p 678.40p 2062627
13/11/2020 673.20p 681.80p 673.20p 676.00p 1733518
12/11/2020 672.80p 681.20p 664.40p 677.00p 1858303
10/11/2020 682.20p 701.20p 674.20p 683.80p 3269072
09/11/2020 670.80p 696.20p 668.20p 683.00p 2978659
06/11/2020 658.40p 664.20p 650.60p 663.80p 1413888
05/11/2020 660.60p 666.80p 656.00p 660.40p 2368555
04/11/2020 633.60p 653.00p 630.60p 653.00p 3141093
03/11/2020 628.40p 640.40p 628.40p 640.40p 2097428
02/11/2020 634.60p 641.00p 625.20p 625.20p 1852828
30/10/2020 628.00p 638.20p 626.27p 635.60p 2690700
29/10/2020 632.80p 641.72p 630.20p 635.20p 2378628
28/10/2020 636.20p 642.80p 625.80p 631.00p 3250928
27/10/2020 649.60p 658.60p 644.20p 650.00p 2270022
26/10/2020 678.40p 688.60p 650.80p 650.80p 3347043
23/10/2020 692.40p 703.60p 691.20p 694.00p 1610417
22/10/2020 692.20p 698.63p 685.20p 698.60p 3565030
21/10/2020 709.00p 709.20p 688.20p 693.60p 1599984
20/10/2020 698.00p 717.60p 698.00p 707.00p 1193091
19/10/2020 716.40p 721.40p 712.20p 712.20p 1080694
16/10/2020 707.60p 719.80p 706.80p 711.60p 1889471
15/10/2020 701.40p 709.00p 692.80p 703.40p 2318763
14/10/2020 718.80p 726.60p 710.80p 712.20p 1279434
13/10/2020 727.00p 728.00p 714.80p 714.80p 2187484
12/10/2020 723.00p 724.80p 717.40p 724.00p 1154991
09/10/2020 721.80p 724.20p 714.40p 720.80p 1661022
08/10/2020 714.20p 723.00p 712.40p 719.80p 864549
07/10/2020 711.00p 722.80p 710.60p 714.20p 1525954
06/10/2020 723.20p 725.00p 713.00p 717.60p 1523979
05/10/2020 727.00p 730.20p 719.60p 724.00p 1358977
02/10/2020 718.60p 722.80p 714.00p 720.80p 1245021
01/10/2020 715.60p 727.60p 715.40p 722.60p 1902888
30/09/2020 729.00p 733.40p 717.60p 720.80p 1837727
29/09/2020 729.80p 739.40p 724.40p 734.20p 1356025
28/09/2020 721.20p 735.60p 718.60p 727.60p 1512834
25/09/2020 716.80p 716.80p 701.80p 714.80p 1357899
24/09/2020 712.00p 717.80p 708.40p 714.40p 2553293
23/09/2020 734.20p 738.40p 715.40p 722.00p 2370613
22/09/2020 721.60p 727.00p 713.80p 720.60p 1962628
21/09/2020 730.20p 733.00p 708.60p 716.20p 1161290
18/09/2020 728.40p 736.48p 727.36p 730.80p 3155586
17/09/2020 717.20p 733.80p 717.00p 727.20p 1740834
16/09/2020 726.80p 735.40p 724.80p 726.80p 2245259
15/09/2020 722.80p 731.60p 720.00p 726.00p 1849823
14/09/2020 721.20p 729.00p 718.00p 721.80p 1967754
11/09/2020 721.40p 728.60p 717.00p 717.00p 1622231
10/09/2020 729.20p 733.40p 719.20p 725.20p 1314487
09/09/2020 710.60p 732.60p 708.80p 726.80p 1918269
08/09/2020 722.80p 725.40p 699.40p 712.80p 2007272
07/09/2020 707.60p 723.00p 706.60p 722.60p 808715
04/09/2020 716.00p 730.00p 699.20p 703.00p 2676769
03/09/2020 748.60p 753.80p 722.60p 723.00p 1399239
02/09/2020 739.80p 754.99p 737.60p 745.20p 1630659
01/09/2020 745.40p 748.20p 729.20p 734.20p 2548635
31/08/2020 750.80p 753.20p 739.60p 740.60p 2103966
28/08/2020 750.80p 753.20p 739.60p 740.60p 2157411
27/08/2020 762.40p 762.40p 747.20p 747.20p 1246908
26/08/2020 742.40p 758.60p 735.40p 758.60p 1427071
25/08/2020 741.40p 748.00p 734.00p 738.80p 1434167
24/08/2020 741.20p 749.20p 737.60p 739.80p 1020599
21/08/2020 736.80p 743.40p 730.40p 735.00p 1431522
20/08/2020 735.40p 741.80p 730.00p 737.80p 1698628
19/08/2020 748.60p 754.60p 739.00p 739.40p 1632057
18/08/2020 741.60p 752.40p 738.00p 745.60p 1577237
17/08/2020 736.80p 750.80p 736.80p 745.00p 1166979
14/08/2020 761.20p 761.60p 736.60p 740.80p 1695693
13/08/2020 755.60p 765.00p 751.60p 760.80p 1653719
12/08/2020 745.60p 762.00p 740.20p 761.20p 2181658
11/08/2020 747.00p 758.00p 742.40p 749.00p 2036091
10/08/2020 765.20p 769.80p 742.00p 745.20p 1545774
07/08/2020 750.40p 774.40p 747.60p 765.40p 2082285
06/08/2020 750.80p 759.20p 747.40p 751.20p 1346124
05/08/2020 752.00p 759.20p 741.80p 755.20p 1703075
04/08/2020 753.60p 754.20p 741.20p 741.60p 1787448
03/08/2020 728.80p 756.60p 717.00p 750.40p 4198000
31/07/2020 726.20p 730.60p 721.40p 729.40p 2741753
30/07/2020 743.00p 746.00p 717.40p 718.00p 2806251
29/07/2020 733.60p 746.40p 731.80p 744.60p 1485180
28/07/2020 737.40p 755.80p 726.70p 735.60p 1615675
27/07/2020 737.80p 745.20p 719.20p 733.80p 2061452
24/07/2020 747.20p 756.60p 742.14p 748.20p 2781908
23/07/2020 713.00p 761.00p 698.80p 753.60p 4205109
22/07/2020 701.20p 712.80p 700.40p 707.00p 2378586
21/07/2020 698.60p 726.60p 696.80p 708.80p 4849054
20/07/2020 679.60p 696.00p 676.20p 690.20p 2758356
17/07/2020 677.80p 680.00p 664.20p 680.00p 2983550
16/07/2020 682.00p 684.00p 673.60p 673.60p 1952217
15/07/2020 668.60p 689.80p 668.60p 689.00p 2061063
14/07/2020 654.40p 669.80p 651.00p 664.00p 2205318
13/07/2020 664.00p 667.87p 659.80p 663.40p 1435852
10/07/2020 654.60p 668.00p 651.17p 657.80p 1309663
09/07/2020 665.20p 668.80p 656.40p 656.40p 1564198
08/07/2020 663.80p 673.40p 660.40p 660.40p 1513206
07/07/2020 678.40p 679.40p 663.60p 669.60p 1885637
06/07/2020 678.20p 683.40p 671.40p 680.80p 1527356
03/07/2020 671.20p 674.20p 660.80p 665.60p 1749923
02/07/2020 674.80p 681.00p 663.04p 665.20p 3393012
01/07/2020 671.20p 681.00p 666.00p 669.60p 2196973
30/06/2020 672.60p 677.30p 663.80p 671.80p 2336875
29/06/2020 670.40p 675.20p 666.60p 670.20p 1796210
26/06/2020 669.20p 677.40p 665.20p 669.00p 1860533
25/06/2020 670.60p 675.00p 655.80p 660.20p 2194937
24/06/2020 680.80p 686.20p 670.60p 670.60p 1820814
23/06/2020 688.00p 691.80p 680.20p 690.60p 1528012
22/06/2020 686.80p 693.00p 680.80p 683.00p 1393703
19/06/2020 680.00p 691.80p 676.40p 691.80p 8848886
18/06/2020 676.60p 683.08p 672.60p 678.20p 2119798
17/06/2020 669.40p 683.40p 665.00p 679.20p 2431397
16/06/2020 656.20p 671.20p 653.40p 667.40p 2244920
15/06/2020 640.80p 649.20p 639.00p 646.80p 1622235
12/06/2020 642.40p 657.00p 638.00p 650.20p 2771639
11/06/2020 670.00p 677.40p 652.00p 652.00p 2168153
10/06/2020 679.00p 689.40p 675.00p 680.00p 1832061
09/06/2020 690.20p 694.60p 679.40p 679.40p 2513854
08/06/2020 689.80p 693.40p 679.80p 688.20p 2025154
05/06/2020 690.80p 698.80p 684.60p 690.40p 3190463
04/06/2020 683.20p 693.60p 681.80p 685.60p 2194583
03/06/2020 684.60p 688.32p 676.60p 687.20p 1989249
02/06/2020 690.00p 694.05p 676.20p 677.00p 1834606
01/06/2020 696.40p 699.40p 678.20p 685.20p 1663821
29/05/2020 689.80p 697.60p 682.80p 691.00p 6484666
28/05/2020 703.00p 710.80p 688.40p 693.00p 3375534
27/05/2020 701.00p 706.60p 691.60p 695.20p 4150316
26/05/2020 697.20p 702.91p 683.65p 695.60p 3368885
25/05/2020 667.20p 685.00p 664.49p 679.80p 1685529
22/05/2020 667.20p 685.00p 664.49p 679.80p 1685529
21/05/2020 672.80p 681.60p 663.60p 676.60p 2388661
20/05/2020 664.20p 681.20p 662.80p 678.80p 2656930
19/05/2020 664.00p 667.80p 657.40p 664.20p 2755792
18/05/2020 643.80p 659.80p 643.80p 656.80p 3382427
15/05/2020 623.00p 643.40p 622.60p 639.20p 3097140
14/05/2020 652.00p 662.80p 615.00p 618.40p 4354680
13/05/2020 683.40p 688.80p 652.09p 666.60p 4932842
12/05/2020 642.60p 660.00p 640.40p 655.00p 5517867
11/05/2020 644.60p 651.80p 635.80p 642.60p 3222253
08/05/2020 629.40p 648.20p 629.40p 642.00p 3298924
07/05/2020 629.40p 648.20p 629.40p 642.00p 2748924
06/05/2020 624.00p 628.80p 618.80p 627.60p 2666969
05/05/2020 623.60p 633.80p 619.40p 628.00p 2060910
04/05/2020 621.40p 621.40p 603.60p 617.60p 2473571
01/05/2020 630.00p 637.21p 619.20p 621.00p 1792389
30/04/2020 633.20p 642.40p 628.85p 640.00p 3657980
29/04/2020 615.00p 630.20p 607.80p 626.60p 3223057
28/04/2020 614.40p 625.80p 613.40p 615.00p 3174045
27/04/2020 616.00p 624.80p 612.80p 615.60p 2243918
24/04/2020 614.00p 619.20p 605.80p 609.80p 2461027
23/04/2020 623.40p 631.60p 614.40p 619.00p 3949179
22/04/2020 615.20p 623.20p 591.80p 623.20p 2896230
21/04/2020 632.40p 650.04p 626.80p 626.80p 3395478
20/04/2020 635.00p 642.60p 627.25p 636.60p 2165350

*Close Price adjusted for both dividends and splits