SGE.L: The Sage Group plc Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 903.208

CLOSE 904.3857

Low

LOW 725.4

High

HIGH 1,208.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	747	753.8	741.2	743.6
01/04/2023	747	754.6	745	754.4
01/05/2023	751.8	762.4	748.4	754.2
01/06/2023	755.8	768.4	753.2	768.4
01/09/2023	770.2	778.6	768.6	777.8
01/10/2023	773.4	790.4	771.6	777.6
01/11/2023	790.2	790.2	780.8	783
01/12/2023	770	776.6	765.8	767.6
01/13/2023	770	774.8	767.8	774.8
01/16/2023	782.4	783.2	766.4	771.8
01/17/2023	770	770	758.05	760.4
01/18/2023	760.4	778.75	755.4	775.8
01/19/2023	790.4	793	753.2	753.2
01/20/2023	751	765.8	749.6	760.4
01/23/2023	763.6	772.2	759.34	766.6
01/24/2023	767.2	767.2	756	763.2
01/25/2023	766	771.3	754.4	759.2
01/26/2023	762.2	762.8	753.8	758.8
01/27/2023	760.8	765	755.2	763.6
01/30/2023	760	774.6	756.8	773.8
01/31/2023	769.4	777	766.6	776.8
02/01/2023	778.6	785	776	779
02/02/2023	783	804.2	780.8	800.4
02/03/2023	798.4	810	796.6	806.8
02/06/2023	801.4	805	790.8	794.6
02/07/2023	784.2	792	778.4	780.4
02/08/2023	783.2	788.4	777.4	778.4
02/09/2023	780.2	788.4	774.2	774.6
02/10/2023	773.4	774.2	750.6	750.8
02/13/2023	750.8	767	749.4	763.8
02/14/2023	764.8	772.2	761	761
02/15/2023	763	777.8	761	773.4
02/16/2023	768.8	778.2	762.8	768.8
02/17/2023	763.8	766.2	755.8	761.4
02/20/2023	763.2	767.4	760.8	763.4
02/21/2023	757.8	759.2	750.89	753
02/22/2023	751.2	755	744.2	753.4
02/23/2023	756	756.6	749.2	749.2
02/24/2023	750.6	756.6	747.2	750.4
02/27/2023	754.4	757.4	750.4	755.2
02/28/2023	752	755.8	744.4	748.6
03/01/2023	748	755.6	744	751.6
03/02/2023	742.4	752.6	739.6	750.4
03/03/2023	752.4	766.6	748.2	762
03/06/2023	765.8	765.8	752.4	762.4
03/07/2023	758.4	764.4	754.2	760.2
03/08/2023	758.2	760.6	752.6	760.4
03/09/2023	758	771.8	753.4	770.2
03/10/2023	767.8	767.8	753.6	761.4
03/13/2023	764.4	765.8	741.8	747.8
03/14/2023	749	755.6	745.8	753.2
03/15/2023	750.8	753	739.2	742.8
03/16/2023	748.6	755	741.2	753.2
03/17/2023	747.8	753.2	732.2	733.6
03/20/2023	728.2	738.8	725.4	732.2
03/21/2023	733.4	744	726.6	744
03/22/2023	740.8	743.6	733.6	743.6
03/23/2023	743.6	749	739.2	749
03/24/2023	744.8	751.2	743.2	750.2
03/27/2023	752	755.4	748	749.8
03/28/2023	751.8	753	744.8	744.8
03/29/2023	747.2	749.6	742.2	748.6
03/30/2023	752.8	768.2	749.8	768.2
03/31/2023	770.2	781.4	769.52	775
04/03/2023	774.2	777.4	770.2	773.6
04/04/2023	778.2	780.47	775	779.8
04/05/2023	779.6	779.6	769.8	769.8
04/06/2023	769.6	775.47	767.6	774.8
04/11/2023	777.2	780.6	774.8	775.6
04/12/2023	776.8	790.8	776.4	783.6
04/13/2023	786	794.2	785.2	792.2
04/14/2023	793.8	800.8	789.2	789.2
04/17/2023	791	793.6	784.8	791
04/18/2023	791.4	797	790.23	797
04/19/2023	795	797	791	793.6
04/20/2023	794.6	799	787.8	798.4
04/21/2023	796.4	806.8	795.2	806
04/24/2023	805	810	803.6	804.4
04/25/2023	803	805.6	800.2	805.2
04/26/2023	801.2	805.2	793.8	802.8
04/27/2023	801.8	812.4	796.4	811.6
04/28/2023	815.6	819.8	811.8	818.6
05/02/2023	820.4	825.27	811.2	816
05/03/2023	818.4	824.6	816.2	824.6
05/04/2023	823.2	824.6	809	815.8
05/05/2023	817.4	819.4	812.2	812.4
05/09/2023	815.8	817.2	801.2	803
05/10/2023	803	808	797.2	807.8
05/11/2023	810.4	819	810.4	817.2
05/12/2023	821	826	812.2	816.2
05/15/2023	820	822	808.2	812.4
05/16/2023	813.6	821.4	807.8	821
05/17/2023	836	857.8	821.2	842.8
05/18/2023	856.8	856.8	840.2	855.4
05/19/2023	859	867.8	854.8	865
05/22/2023	867.8	869.4	855.8	863.8
05/23/2023	866	868	857.48	859
05/24/2023	850.2	853.44	839.2	844.4
05/25/2023	849.4	851.6	842.6	848.8
05/26/2023	854	857.6	845.8	857.4
05/30/2023	863	864	853.4	856.8
05/31/2023	852.8	872	851.2	871
06/01/2023	862.2	869.4	859.8	869.4
06/02/2023	871.4	872.4	866.4	872.2
06/05/2023	870.8	875.6	868.4	870.2
06/06/2023	865.4	877.2	865.4	873
06/07/2023	874.4	876.2	863.4	865.6
06/08/2023	861	866.8	855.2	866.8
06/09/2023	872.2	872.2	856.13	859.6
06/12/2023	864.4	868.6	860.8	867.4
06/13/2023	876.4	880.6	871.2	873
06/14/2023	870.4	886	861.4	874.6
06/15/2023	873.2	875.6	861	874
06/16/2023	873.2	887.4	870.8	878
06/19/2023	875.6	878.2	871.4	875.2
06/20/2023	874.8	884.8	871.4	882
06/21/2023	877.2	880.2	871	875.2
06/22/2023	870.2	872.4	860.6	872.4
06/23/2023	869	875.4	866.4	871.6
06/26/2023	873.2	873.2	864.4	868
06/27/2023	868.4	875.8	864.8	873.4
06/28/2023	898	921	896.6	918
06/29/2023	917.2	920.4	910.8	915.8
06/30/2023	916.4	928.6	911.4	924.8
07/03/2023	921.8	928.2	916.8	916.8
07/04/2023	915.4	922.4	913.8	917.8
07/05/2023	913.8	916	907.6	908.4
07/06/2023	906.8	915.2	903	904.2
07/07/2023	902	902.4	892.4	900
07/10/2023	904.4	908	899.6	902.8
07/11/2023	902.8	908	901	904.6
07/12/2023	903.4	915	900.8	915
07/13/2023	916	923	910.6	919
07/14/2023	919.6	931.2	914.6	928
07/17/2023	926.8	931.6	920.4	927.6
07/18/2023	928.2	934	925.4	928.6
07/19/2023	935.2	947.4	932.46	943.8
07/20/2023	938.2	945	935	940.6
07/21/2023	938	941.6	933.4	937.8
07/24/2023	935.4	938	919.4	919.4
07/25/2023	915	928.2	911	928.2
07/26/2023	927.2	929.6	921.8	928.2
07/27/2023	926.8	952	915.2	943
07/28/2023	942.6	943.6	934.2	940
07/31/2023	928.4	938.6	928.4	936.6
08/01/2023	938.2	939.43	930.6	938.8
08/02/2023	930.4	932.4	922.8	930.2
08/03/2023	925.4	930.4	920	930.4
08/04/2023	931.6	934.8	924.4	931.8
08/07/2023	927.8	938.2	927.4	936
08/08/2023	933	941.4	932.2	936.8
08/09/2023	944.4	950.8	939	945
08/10/2023	950.6	956.8	943.6	955
08/11/2023	952.4	953.2	938.6	946
08/14/2023	944.2	953.4	941.8	953.4
08/15/2023	952.6	955	943.2	952.2
08/16/2023	948.6	953.8	945.2	951.4
08/17/2023	949.2	949.2	935.2	938.4
08/18/2023	938	944	931.8	943.4
08/21/2023	943	949.2	941.4	946.2
08/22/2023	950	953.8	946.6	948
08/23/2023	951.6	955.6	947.6	955.6
08/24/2023	964	967.4	947	950.4
08/25/2023	946.6	959	946.6	951.6
08/29/2023	959.2	974.6	957.4	972.4
08/30/2023	977	981.2	966.4	978
08/31/2023	980.4	980.4	970.2	971
09/01/2023	970.6	972.87	965.4	970
09/04/2023	975.4	978.6	972	973
09/05/2023	966.2	976.4	962.4	973
09/06/2023	974.4	993.6	970.4	990.4
09/07/2023	986.6	1,009	981	1,009
09/08/2023	1,010.5	1,020	1,008	1,020
09/11/2023	1,020	1,028.5	1,013.5	1,022.5
09/12/2023	1,026.5	1,031	1,016.5	1,027.5
09/13/2023	1,024.5	1,027.5	1,015	1,026.5
09/14/2023	1,027.5	1,042	1,025.5	1,039
09/15/2023	1,044	1,055	1,028	1,028.5
09/18/2023	1,030	1,032	1,019.5	1,020.5
09/19/2023	1,020	1,023.5	1,014	1,016.5
09/20/2023	1,017.5	1,028	1,016.5	1,023.5
09/21/2023	1,015	1,034.5	1,013.5	1,020
09/22/2023	1,012	1,028	1,010.5	1,024
09/25/2023	1,026	1,026	1,010.5	1,017
09/26/2023	1,011.5	1,018	999.4	1,001
09/27/2023	1,003	1,008.5	989.6	991.8
09/28/2023	991.2	994	974.91	979.8
09/29/2023	986.2	997.6	983.6	989
10/02/2023	990.6	998	976	980.2
10/03/2023	980	988.2	972	973
10/04/2023	969.2	986.6	967.8	978.4
10/05/2023	981.8	988.2	976	981.8
10/06/2023	985.8	994.4	979.4	994.4
10/09/2023	990.2	1,000.5	983.4	984.8
10/10/2023	995.2	999.4	988	994.8
10/11/2023	993.6	1,004	987.8	1,001
10/12/2023	1,004	1,021.5	999.6	1,020
10/13/2023	1,017	1,026.5	997.8	1,014.5
10/16/2023	1,023.5	1,026	1,013.95	1,021.5
10/17/2023	1,020	1,025.5	1,013	1,016
10/18/2023	1,011.5	1,013	996	996.4
10/19/2023	993.2	1,005	987.8	987.8
10/20/2023	985.4	985.4	948.8	951
10/23/2023	952.6	962.4	949.2	952.4
10/24/2023	954.4	959.2	944.96	950.8
10/25/2023	953.8	974	953.8	964.8
10/26/2023	958.6	965.8	952.6	960.8
10/27/2023	959.6	976.2	955.2	968
10/30/2023	973.6	979.4	972	975
10/31/2023	978	982.24	965.2	970.6
11/01/2023	969.8	983.4	960.4	981.6
11/02/2023	988.4	998.8	986.4	991.4
11/03/2023	992.2	999.6	969.4	970
11/06/2023	968.6	968.8	957.8	962.6
11/07/2023	962.2	985.4	960.71	982
11/08/2023	978.8	994.8	978.8	994.8
11/09/2023	993.2	1,003	989.4	1,002.5
11/10/2023	996.8	998.8	987.6	994
11/13/2023	998.8	1,003	982.8	989.2
11/14/2023	989.4	997	982.6	982.6
11/15/2023	980.6	988	974.2	984.4
11/16/2023	987.2	995	982.6	985.4
11/17/2023	986	987.2	973.93	984.4
11/20/2023	982.6	992.4	975.6	989.4
11/21/2023	993.8	999.6	986.6	997.2
11/22/2023	1,041	1,152	1,038	1,130
11/23/2023	1,124	1,141.5	1,111.5	1,130.5
11/24/2023	1,124.5	1,138.5	1,097	1,104
11/27/2023	1,102	1,126.5	1,093	1,119
11/28/2023	1,114.5	1,133.5	1,113	1,131.5
11/29/2023	1,133	1,143.5	1,130	1,130
11/30/2023	1,133.5	1,141.5	1,127.5	1,130.5
12/01/2023	1,133	1,154	1,133	1,149
12/04/2023	1,149	1,158.5	1,130	1,130
12/05/2023	1,127.5	1,140.5	1,120.5	1,133.5
12/06/2023	1,139.5	1,149.55	1,138	1,145.5
12/07/2023	1,139.5	1,156.5	1,137	1,155
12/08/2023	1,159	1,175.02	1,148	1,174.5
12/11/2023	1,176	1,192.5	1,172	1,188
12/12/2023	1,190	1,200.5	1,180.5	1,194.5
12/13/2023	1,200	1,208.5	1,187	1,189
12/14/2023	1,192	1,203.5	1,171	1,172.5
12/15/2023	1,177.5	1,182.5	1,160.5	1,169
12/18/2023	1,168.5	1,179	1,163	1,174
12/19/2023	1,181.5	1,188.5	1,166.5	1,172
12/20/2023	1,175	1,182.5	1,164.5	1,174
12/21/2023	1,176.5	1,184	1,166.5	1,180
12/22/2023	1,180.5	1,186	1,175	1,179.5
12/27/2023	1,183	1,194	1,172	1,182.5
12/28/2023	1,183	1,188	1,178	1,181.5
12/29/2023	1,179.5	1,186.5	1,172.5	1,172.5

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

2023 Historical Chart

Average

Low

High