Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Sage Group plc logo
SGE.L
The Sage Group plc
13:26:33
809.2 £
0.0000 (%0.00)
Previous Close: 802.8
Day Low₺799
Day High₺812.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGE.L: The Sage Group plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 888.5829
CLOSE 885.4333

Low

LOW 771.66

High

HIGH 1,127
DATEOPENHIGHLOWCLOSE
01/02/20261,0851,0961,0491,050
01/05/20261,051.51,071.51,038.561,063.5
01/06/20261,062.51,0751,050.51,066
01/07/20261,066.51,0821,0621,082
01/08/20261,0681,073.51,057.51,069
01/09/20261,067.51,0881,0671,082.5
01/12/20261,100.51,1221,0901,104.5
01/13/20261,1021,1271,0991,109.5
01/14/20261,105.51,1091,0471,054
01/15/20261,0561,0691,036.51,039.5
01/16/20261,034.51,0541,024.51,054
01/19/20261,0401,0541,0351,036
01/20/20261,034.51,0511,0311,041.5
01/21/20261,0381,0451,024.271,025
01/22/20261,023.51,0351,004.331,022.5
01/23/20261,025.51,0341,013.51,029
01/26/20261,030.51,0481,020.51,043
01/27/20261,063.51,109988.6989.6
01/28/2026989.21,013.5988.4995.4
01/29/2026992.4997.12944.6955
01/30/2026959.4977956957.4
02/02/2026964976.8963.4965.6
02/03/2026966.6966.6871871
02/04/2026867.4873.2832.6845.4
02/05/2026855.2875848.6871.2
02/06/2026849.6860.6834.13844.4
02/09/2026847.2864.8822.6840.6
02/10/2026842860825.6845.8
02/11/2026845.6851807.99812.2
02/12/2026818822.6793.6793.6
02/13/2026793.6814790.6807.4
02/16/2026829830.4782.19788.2
02/17/2026787.2810.4785.49797.8
02/18/2026795806.6792.8801
02/19/2026806.4815.6799.76806.6
02/20/2026818.8829.8809819.2
02/23/2026814.8816.98775.2783.6
02/24/2026783.6800771.66786.8
02/25/2026792.2803.4786803.4
02/26/2026811.6838.4801.2835.4
02/27/2026835.4837.6818821.8
03/02/2026815.2841.8815.2840
03/03/2026842.6849.8827847.4
03/04/2026857.2862.6825.6833.4
03/05/2026833.6851.2823.2834.2
03/06/2026839.2852.74832.8843.2
03/09/2026842848829.6841.8
03/10/2026851.6853.8823.8841.2
03/11/2026835845821.4830
03/12/2026836.4858823835.4
03/13/2026830853.2830840
03/16/2026842.4852834.4846
03/17/2026847.6860.4837.2859.6
03/18/2026856.4859.6837.2837.2
03/19/2026829.6843.8829.4839.6
03/20/2026840.6849.6831.2843.6
03/23/2026839.4850.8818.6818.6
03/24/2026819826804.6804.6
03/25/2026813.8825807.85810.2
03/26/2026806.8819.6797.4814.6
03/27/2026816.8825.6801.96811.2
03/30/2026811830.6809.31830.2
03/31/2026829.2847.4828.76837.8
04/01/2026851.8865.4839.8853.6
04/02/2026831865.8831856.4
04/07/2026862875850854.4
04/08/2026885.6888.6853.6854.8
04/09/2026851.6859.4817.6835.8
04/10/2026839848.8813817.6
04/13/2026816845.6816841
04/14/2026843.8849.8838847.4
04/15/2026852.6872.4849.14868.8
04/16/2026872.4903864.8903
04/17/2026912937.8900.8921
04/20/2026916.4917.8893.8896.6
04/21/2026899920.6897916.6
04/22/2026904.6931.2902.2924.2
04/23/2026910912.4879888.2
04/24/2026888.2903.6886.8902.8
04/27/2026901.8909.8896.4903.6
04/28/2026905.8910890.4890.4
04/29/2026892.2895872.8882.2
04/30/2026878887.6868.8876.8
05/01/2026878.6893.6877.6891.6
05/05/2026886.2916.4886908.6
05/06/2026910.8924.2886.6886.6
05/07/2026889.2898.8875.4891.4
05/08/2026884.4891874.94876.8
05/11/2026881.2885.4872.6874.4
05/12/2026865.8878.8859.62878.8
05/13/2026872.8875.4833.6847.6
05/14/2026853.8861.8845855
05/15/2026854.8875.8852.6867.6
05/18/2026868886.8862.8882.2
05/19/2026893.8921892.98908
05/20/2026894.8900871897
05/21/2026909910.2863.46889.8
05/22/2026900912875878.8
05/26/2026880.8884.6870.8876
05/27/2026879.2881.6844.83856
05/28/2026856.8858.8834.2837.4
05/29/2026841.6849.2813.95842.4
06/01/2026846.6907.6846.6907.6
06/02/2026916.8918.8864870.8
06/03/2026873882.6847.6853.2
06/04/2026843.8883.2843.8883.2
06/05/2026886902870870
06/08/2026867.6869852.6862.2
06/09/2026856.4865838.7851.4
06/10/2026854.6854.6826.79850.2
06/11/2026845845805.6805.6
06/12/2026802820.6793.6818.4
06/15/2026826837.6817826.6
06/16/2026819.8826.4809.4823.2
06/17/2026826.6839.6823.4832.6
06/18/2026827830.8792.4802.8
06/19/2026803812.4799807