livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Sage Group - (SGE) share price history


Sage Group share priceSGE share price tradesSGE Fundamentals watchlistADD to watchlist
Sage Group - (SGE) share price history
Date Open High Low Close Volume
02/09/2025 1,085.50 1,087.03 1,065.00 1,068.00 1,243,722
01/09/2025 1,088.50 1,096.00 1,085.50 1,086.00 1,645,240
29/08/2025 1,084.00 1,090.50 1,075.00 1,086.50 1,807,008
28/08/2025 1,087.50 1,093.50 1,077.00 1,085.00 901,757
27/08/2025 1,090.00 1,101.50 1,081.50 1,089.00 1,198,340
26/08/2025 1,101.00 1,102.00 1,076.00 1,087.50 5,772,948
22/08/2025 1,093.00 1,105.00 1,086.00 1,101.00 750,186
21/08/2025 1,113.00 1,114.50 1,097.00 1,102.50 1,329,265
20/08/2025 1,109.50 1,118.51 1,107.50 1,113.50 1,177,175
19/08/2025 1,100.00 1,110.00 1,095.50 1,110.00 1,210,663
18/08/2025 1,094.50 1,096.40 1,084.50 1,096.00 1,102,575
15/08/2025 1,095.00 1,101.50 1,086.00 1,090.50 2,198,540
14/08/2025 1,101.50 1,106.00 1,086.50 1,087.50 1,252,265
13/08/2025 1,106.00 1,106.51 1,095.50 1,097.50 1,174,981
12/08/2025 1,150.50 1,152.50 1,084.50 1,096.50 2,837,476
11/08/2025 1,162.00 1,165.99 1,151.00 1,151.00 1,385,336
08/08/2025 1,196.00 1,199.00 1,159.50 1,161.50 1,727,696
07/08/2025 1,189.50 1,199.00 1,185.00 1,198.50 1,475,641
06/08/2025 1,189.50 1,193.50 1,178.00 1,186.50 966,984
05/08/2025 1,191.00 1,199.50 1,181.50 1,184.00 1,781,595
04/08/2025 1,207.00 1,210.50 1,186.00 1,189.50 1,175,619
01/08/2025 1,214.50 1,221.00 1,189.00 1,203.00 1,182,937
31/07/2025 1,205.00 1,233.50 1,203.23 1,220.00 1,591,444
30/07/2025 1,272.50 1,335.00 1,192.50 1,200.50 4,066,103
29/07/2025 1,264.50 1,274.99 1,257.50 1,257.50 2,143,869
28/07/2025 1,272.00 1,285.50 1,261.50 1,263.00 2,563,981
25/07/2025 1,247.50 1,267.00 1,245.77 1,263.50 1,810,308
24/07/2025 1,247.50 1,255.00 1,241.00 1,248.00 1,386,989
23/07/2025 1,262.00 1,266.94 1,244.00 1,245.50 2,264,117
22/07/2025 1,246.50 1,259.00 1,246.50 1,255.50 1,694,140

Sage Group - (SGE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z