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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,122.9068
CLOSE 1,123.0372

Low

LOW 954.2

High

HIGH 1,328.5
DATEOPENHIGHLOWCLOSE
01/02/20241,172.51,1881,161.51,165.5
01/03/20241,161.51,1701,149.51,151.5
01/04/20241,1551,1621,143.51,148
01/05/20241,1411,141.51,125.51,138
01/08/20241,135.51,156.51,1291,150.5
01/09/20241,1551,157.51,1351,150
01/10/20241,152.51,158.51,146.51,158.5
01/11/20241,153.51,1651,1481,156
01/12/20241,1651,177.51,163.51,173
01/15/20241,165.721,170.51,1581,158.5
01/16/20241,1541,162.51,147.51,158
01/17/20241,143.51,155.51,1401,155.5
01/18/20241,1471,162.51,124.451,160.5
01/19/20241,163.51,1641,1501,152
01/22/20241,129.51,154.51,1241,152.5
01/23/20241,156.51,158.51,1421,155
01/24/20241,1641,170.51,139.51,152
01/25/20241,1521,169.51,1491,169.5
01/26/20241,165.51,183.51,161.51,178.5
01/29/20241,1761,178.51,164.51,176
01/30/20241,1801,1931,175.51,193
01/31/20241,1911,197.51,173.51,178
02/01/20241,177.51,185.51,1701,173.5
02/02/20241,1841,1841,1621,167.5
02/05/20241,1671,171.51,1541,154
02/06/20241,158.51,1631,153.51,153.5
02/07/20241,1521,169.51,1501,169.5
02/08/20241,171.51,1861,167.51,172.5
02/09/20241,1731,196.51,1731,191
02/12/20241,192.51,1961,174.51,175
02/13/20241,1651,1691,131.51,154.5
02/14/20241,1611,174.51,1571,167
02/15/20241,181.51,181.51,1571,162.5
02/16/20241,1671,1781,160.51,178
02/19/20241,1721,1891,169.51,184.5
02/20/20241,1851,188.771,160.51,173
02/21/20241,174.51,1791,1611,174.5
02/22/20241,1821,2121,180.751,212
02/23/20241,213.51,218.51,209.891,215.5
02/26/20241,214.51,225.51,2091,210
02/27/20241,211.51,2141,197.51,207.5
02/28/20241,214.51,2281,2101,216.5
02/29/20241,2211,2531,219.51,244.5
03/01/20241,258.51,261.51,2271,244.5
03/04/20241,2451,255.231,236.51,253.5
03/05/20241,2461,256.51,2291,235
03/06/20241,2371,247.51,232.51,247.5
03/07/20241,2471,2561,244.51,252
03/08/20241,252.51,2531,240.51,246
03/11/20241,2361,245.51,215.51,229.5
03/12/20241,241.51,248.51,2331,247.5
03/13/20241,239.51,246.51,2311,231
03/14/20241,231.51,2351,2211,229
03/15/20241,2231,236.51,213.51,213.5
03/18/20241,2161,2251,2151,220.5
03/19/20241,219.51,223.51,2151,221.5
03/20/20241,224.51,233.51,2211,227
03/21/20241,240.51,2651,2261,265
03/22/20241,2681,2771,2541,261.5
03/25/20241,2671,2851,260.51,268.5
03/26/20241,267.51,2831,265.51,282
03/27/20241,2821,2851,2611,263.5
03/28/20241,2671,2691,249.51,265.5
04/02/20241,2651,272.51,244.51,249
04/03/20241,2461,253.491,2401,249
04/04/20241,2461,2521,233.51,247.5
04/05/20241,2331,2491,226.51,247
04/08/20241,245.51,2481,209.51,212.5
04/09/20241,2121,216.51,2041,205
04/10/20241,2131,214.251,196.51,209
04/11/20241,2061,210.51,1791,202.5
04/12/20241,209.51,2131,171.51,180.5
04/15/20241,183.51,1951,175.51,178
04/16/20241,1641,1681,1511,163
04/17/20241,1571,166.51,1431,143
04/18/20241,147.51,1531,1371,145
04/19/20241,1401,1451,1341,140.5
04/22/20241,1491,153.51,1411,144.5
04/23/20241,1571,165.51,149.51,165.5
04/24/20241,166.51,1811,1651,170
04/25/20241,1611,168.51,1511,160.5
04/26/20241,1681,177.51,1631,173
04/29/20241,1741,179.51,1621,162
04/30/20241,162.51,180.51,1521,166
05/02/20241,1601,162.51,150.51,160.5
05/03/20241,167.51,183.51,162.51,183
05/07/20241,2001,2051,183.51,188.5
05/08/20241,1911,2051,1881,197.5
05/09/20241,198.51,2061,1901,206
05/10/20241,205.51,2141,1921,198
05/13/20241,1981,2061,190.51,195.5
05/14/20241,1951,1981,189.51,197.5
05/15/20241,198.51,205.51,183.51,197.5
05/16/20241,0411,143954.21,084.5
05/17/20241,0801,1091,075.531,106
05/20/20241,105.51,1101,0711,086.5
05/21/20241,084.51,093.51,0681,071
05/22/20241,063.51,0831,0611,076
05/23/20241,0831,0881,069.51,078.5
05/24/20241,0681,0851,0591,059.5
05/28/20241,060.51,069.741,040.51,065
05/29/20241,0731,0771,052.51,060
05/30/20241,0451,0451,015.51,015.5
05/31/20241,0121,022.51,004.51,022.5
06/03/20241,0371,0371,019.51,020
06/04/20241,017.51,033.51,0141,025
06/05/20241,0301,039.51,027.51,038.5
06/06/20241,041.51,067.51,0321,063.5
06/07/20241,064.51,071.51,054.51,060
06/10/20241,0521,066.51,043.51,044
06/11/20241,049.51,054.51,030.51,036.5
06/12/20241,044.51,063.51,0301,048
06/13/20241,0501,054.51,0311,031
06/14/20241,0351,061.51,0351,056.5
06/17/20241,0641,0641,0551,058.5
06/18/20241,064.51,0721,0561,072
06/19/20241,065.51,0781,0611,078
06/20/20241,0751,0851,067.51,083.5
06/21/20241,0841,0851,0731,081
06/24/20241,078.51,090.51,0661,066.5
06/25/20241,0701,0851,067.51,080.5
06/26/20241,090.51,095.51,0811,091.5
06/27/20241,095.51,102.51,0821,090.5
06/28/20241,091.51,0951,082.51,088.5
07/01/20241,0911,0931,073.51,073.5
07/02/20241,0731,0801,0671,075
07/03/20241,079.51,089.231,076.51,081
07/04/20241,0831,084.51,075.51,078
07/05/20241,0811,0861,0781,086
07/08/20241,0851,0921,0631,067
07/09/20241,0671,0931,054.51,054.5
07/10/20241,055.51,0611,0331,033
07/11/20241,035.51,0551,026.51,053
07/12/20241,0571,0641,046.51,063.5
07/15/20241,056.51,0701,0441,050.5
07/16/20241,0451,0591,0391,059
07/17/20241,0491,0531,0351,039.5
07/18/20241,0441,059.51,0401,040
07/19/20241,038.51,0461,0311,045
07/22/20241,0471,0611,044.51,049.5
07/23/20241,053.51,068.551,0501,059.5
07/24/20241,052.51,0541,040.51,040.5
07/25/20241,033.51,0601,0241,060
07/26/20241,0581,0821,0581,082
07/29/20241,085.51,096.51,0821,086.5
07/30/20241,0341,081996.61,071
07/31/20241,079.51,094.441,0751,086
08/01/20241,0841,088.51,0741,074.5
08/02/20241,058.51,0641,032.51,045.5
08/05/20241,024.51,027.51,005.51,014.5
08/06/20241,021.51,0241,011.51,018
08/07/20241,020.51,0231,0021,014.5
08/08/20241,008.51,0109851,002
08/09/20241,0041,010995.2995.2
08/12/20241,0001,005.5995.81,005.5
08/13/20241,0081,014.5995.81,014.5
08/14/20241,0201,023.5996.61,019.5
08/15/20241,023.51,033.51,012.51,032.5
08/16/20241,033.51,035.51,015.51,015.5
08/19/20241,0121,034.51,0121,027
08/20/20241,025.51,035.51,019.51,024
08/21/20241,0271,0291,020.51,020.5
08/22/20241,020.51,027.51,016.51,016.5
08/23/20241,0161,018996.2996.2
08/27/2024994.81,018.17994.81,005
08/28/20241,0151,016.51,004.51,004.5
08/29/20241,0061,019998.61,017.5
08/30/20241,0181,032.51,010.971,011
09/02/20241,0101,020.51,004.571,020.5
09/03/20241,0211,0261,0091,013.5
09/04/20241,0011,009977.6986.4
09/05/20241,001.51,009.5980.8994.4
09/06/2024991998.8982.8985.2
09/09/2024994.81,000.22984.92999.8
09/10/20249971,008989.6995.6
09/11/20249961,000.5989.6997.4
09/12/20241,021.51,0381,012.51,038
09/13/20241,0351,0421,025.51,031
09/16/20241,0281,029.51,017.51,017.5
09/17/20241,023.51,0281,017.51,018
09/18/20241,0171,0201,0011,006.5
09/19/20241,014.51,0331,010.51,033
09/20/20241,0231,0241,0091,011
09/23/20241,011.51,0211,0081,018.5
09/24/20241,023.51,028.51,0181,025.5
09/25/20241,0181,0231,009.51,014.5
09/26/20241,0281,037.51,024.331,024.5
09/27/20241,0261,036.51,019.51,036.5
09/30/20241,020.51,0361,0201,024.5
10/01/20241,027.51,0321,0011,006
10/02/20241,0061,015999.81,015
10/03/20241,015.51,0191,002.51,002.5
10/04/20241,0001,0089931,002
10/07/20241,0101,010997.731,001.5
10/08/20249951,003.59841,003.5
10/09/20241,0041,018.51,000.861,015.5
10/10/20241,013.51,016.5999.81,010.5
10/11/20241,012.51,014.551,006.51,010.5
10/14/20241,0131,025.51,009.51,025.5
10/15/20241,0321,0371,009.51,013
10/16/20241,0191,028.051,0121,012
10/17/20241,014.51,0291,012.951,028
10/18/20241,022.51,040.51,022.51,040.5
10/21/20241,0401,043.831,0261,026.5
10/22/20241,0291,0401,0241,030
10/23/20241,0261,030.51,012.51,019
10/24/20241,0161,023.51,012.51,021
10/25/20241,022.51,024.111,003.851,015
10/28/20241,019.51,020.51,0101,010
10/29/20241,012.51,0191,002.51,008.5
10/30/20241,002.51,006.5988.6988.6
10/31/2024979.6983.6960969.4
11/01/2024971.6985.4962.4985
11/04/2024981.6983.8974.4980
11/05/2024980.8994.4978990.2
11/06/20241,003.51,017999.81,008
11/07/20241,013.51,036.51,008.51,032.5
11/08/20241,0431,045.51,029.661,041.5
11/11/20241,048.51,0791,0441,075
11/12/20241,068.51,0771,0581,058
11/13/20241,0561,0691,0391,069
11/14/20241,064.51,077.51,056.51,077.5
11/15/20241,0721,0751,061.51,064.5
11/18/20241,067.51,0791,060.51,079
11/19/20241,0811,0941,0711,077
11/20/20241,2431,3201,2051,269.5
11/21/20241,278.51,281.551,246.51,265.5
11/22/20241,2851,3051,269.481,286
11/25/20241,289.51,3111,2891,295
11/26/20241,293.51,3211,290.891,310.5
11/27/20241,3081,313.41,2931,303
11/28/20241,3101,3101,300.51,308
11/29/20241,306.51,3121,298.51,312
12/02/20241,312.51,317.51,296.51,314.5
12/03/20241,3131,3181,299.51,299.5
12/04/20241,3061,313.51,287.51,304
12/05/20241,3051,3211,304.51,309
12/06/20241,309.51,3161,3001,316
12/09/20241,319.51,319.51,3021,303
12/10/20241,2951,3021,2901,300
12/11/20241,2961,2991,2821,289.5
12/12/20241,291.51,307.51,2861,306.5
12/13/20241,3071,316.51,2991,307.5
12/16/20241,302.51,3061,2911,299
12/17/20241,2921,311.51,291.51,305
12/18/20241,310.51,328.51,307.51,323
12/19/20241,3051,309.51,2951,305.5
12/20/20241,300.51,3021,2871,290
12/23/20241,2831,289.831,274.51,289
12/24/20241,2981,2981,286.51,292.5
12/27/20241,2931,2971,2861,291
12/30/20241,2881,290.51,2831,285
12/31/20241,2771,2821,2671,273