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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,190.7115
CLOSE 1,189.5336

Low

LOW 1,034.5

High

HIGH 1,349
DATEOPENHIGHLOWCLOSE
01/02/20251,2781,2881,255.51,279
01/03/20251,2761,283.51,2761,278.5
01/06/20251,279.51,300.51,270.51,291
01/07/20251,2941,310.51,292.221,300.5
01/08/20251,3031,3141,2981,307
01/09/20251,292.51,300.51,2851,298.5
01/10/20251,3021,3101,279.51,279.5
01/13/20251,2801,2881,269.51,272.5
01/14/20251,2761,293.061,273.51,273.5
01/15/20251,2741,292.51,2741,289
01/16/20251,2941,306.51,291.51,306.5
01/17/20251,307.51,324.51,3031,316
01/20/20251,316.51,323.51,314.51,321.5
01/21/20251,323.51,3261,3171,322
01/22/20251,3291,3421,323.51,333
01/23/20251,3301,339.51,325.231,336.5
01/24/20251,3391,340.51,327.51,330
01/27/20251,3211,327.51,2981,325.5
01/28/20251,326.51,331.51,3161,327.5
01/29/20251,332.51,339.51,3281,336.5
01/30/20251,332.51,3361,2911,329
01/31/20251,336.51,3481,3231,348
02/03/20251,3331,3441,3251,335
02/04/20251,331.51,3431,325.51,340.5
02/05/20251,336.51,342.51,3271,329
02/06/20251,342.51,3491,322.51,326.5
02/07/20251,3291,330.51,318.51,318.5
02/10/20251,317.51,323.51,315.51,321.5
02/11/20251,3241,326.41,3141,315.5
02/12/20251,317.51,325.51,3151,319
02/13/20251,325.51,3311,3101,315
02/14/20251,3171,321.51,309.51,317.5
02/17/20251,3181,324.51,3151,324.5
02/18/20251,324.51,330.51,317.421,321
02/19/20251,327.51,327.51,310.51,319.5
02/20/20251,3151,318.51,302.791,304
02/21/20251,3031,312.51,2981,298
02/24/20251,297.51,3011,2721,283
02/25/20251,2731,283.51,265.51,266
02/26/20251,270.51,285.51,2661,285.5
02/27/20251,276.51,2801,2561,265.5
02/28/20251,255.51,2741,253.51,265
03/03/20251,2661,288.51,2661,285
03/04/20251,2731,2871,257.51,257.5
03/05/20251,263.51,272.51,255.51,255.5
03/06/20251,2651,2711,221.51,221.5
03/07/20251,212.51,234.51,205.111,232
03/10/20251,2371,240.51,2171,219.5
03/11/20251,218.51,220.51,1801,195
03/12/20251,1951,2131,193.51,202
03/13/20251,1981,2171,1891,195.5
03/14/20251,193.51,2061,187.51,198.5
03/17/20251,2021,203.51,185.51,192
03/18/20251,195.51,196.51,1691,170
03/19/20251,1681,176.51,1581,175.5
03/20/20251,177.51,1901,1721,188.5
03/21/20251,1801,1981,177.51,189
03/24/20251,194.51,2051,191.51,200.5
03/25/20251,2011,2071,1961,204.5
03/26/20251,207.51,217.51,200.51,210
03/27/20251,1991,2111,171.51,205
03/28/20251,2021,232.51,1991,212.5
03/31/20251,1951,2131,1951,207
04/01/20251,2151,2251,204.51,222.5
04/02/20251,2191,2301,215.51,230
04/03/20251,2181,2191,1911,207
04/04/20251,204.51,213.51,1751,189
04/07/20251,146.51,158.51,0971,097
04/08/20251,103.51,143.51,1021,135
04/09/20251,1091,1361,1001,101.5
04/10/20251,157.51,1781,136.51,142
04/11/20251,1531,1601,1291,137
04/14/20251,156.51,1711,1521,159
04/15/20251,157.51,188.51,157.51,180.5
04/16/20251,1721,1801,1651,175
04/17/20251,173.51,177.51,156.51,172
04/22/20251,169.51,174.51,155.51,166.5
04/23/20251,1871,199.51,183.51,188
04/24/20251,182.51,192.51,1741,190
04/25/20251,199.51,209.51,191.51,197.5
04/28/20251,1981,2171,196.51,206
04/29/20251,2101,2221,207.51,217.5
04/30/20251,2221,237.51,219.51,237.5
05/01/20251,237.51,248.51,2321,245
05/02/20251,2511,275.51,2451,275.5
05/06/20251,2771,2821,246.721,253.5
05/07/20251,256.51,265.51,2441,262
05/08/20251,274.51,2811,2611,265
05/09/20251,2691,2741,258.51,267.5
05/12/20251,277.51,295.51,2601,272.5
05/13/20251,2701,288.51,2691,288.5
05/14/20251,2881,3011,279.51,279.5
05/15/20251,2501,252.251,1981,230.5
05/16/20251,230.51,246.51,225.51,243.5
05/19/20251,2341,237.51,216.031,229.5
05/20/20251,2341,2341,218.51,228
05/21/20251,221.51,242.51,2181,238.5
05/22/20251,233.51,2471,226.51,247
05/23/20251,2481,2551,2201,237.5
05/27/20251,247.51,259.51,2431,249
05/28/20251,2471,2531,226.51,226.5
05/29/20251,2321,2321,213.51,213.5
05/30/20251,216.51,230.51,213.51,219
06/02/20251,2121,224.51,205.51,219
06/03/20251,225.51,2411,2241,238
06/04/20251,2381,245.51,2311,231
06/05/20251,2321,2471,2301,236
06/06/20251,2271,2521,2271,251
06/09/20251,253.51,2561,241.51,245
06/10/20251,241.51,263.641,241.51,258
06/11/20251,2541,262.51,2541,260
06/12/20251,256.51,2731,253.51,273
06/13/20251,2611,2741,256.51,262
06/16/20251,264.51,2851,263.51,283
06/17/20251,275.51,2811,264.51,268.5
06/18/20251,273.51,283.51,272.51,273.5
06/19/20251,266.51,271.51,2591,259
06/20/20251,262.51,2681,254.51,256
06/23/20251,2451,2691,2451,267.5
06/24/20251,283.51,2861,2651,266.5
06/25/20251,265.51,274.341,254.51,254.5
06/26/20251,2551,260.51,2451,246.5
06/27/20251,246.51,253.51,2291,250.5
06/30/20251,2561,272.51,2501,250.5
07/01/20251,2501,255.51,2301,230.5
07/02/20251,2221,2261,167.51,204.5
07/03/20251,200.51,214.51,197.51,213
07/04/20251,209.51,219.51,207.51,212
07/07/20251,2131,2231,210.51,219
07/08/20251,221.51,237.51,217.51,235
07/09/20251,235.51,239.51,230.51,238
07/10/20251,245.51,249.51,2211,223.5
07/11/20251,224.51,230.51,220.51,223.5
07/14/20251,2161,2361,215.51,235.5
07/15/20251,2361,2441,232.51,239
07/16/20251,233.51,248.51,2311,241.5
07/17/20251,2531,2611,2431,259
07/18/20251,265.51,2671,249.51,253.5
07/21/20251,2561,2751,249.51,250.5
07/22/20251,246.51,260.51,246.51,255.5
07/23/20251,2621,266.941,2441,245.5
07/24/20251,247.51,255.51,2411,248
07/25/20251,247.51,2671,244.51,263.5
07/28/20251,2721,285.51,261.51,263
07/29/20251,264.51,2751,257.51,257.5
07/30/20251,272.51,3351,192.51,200.5
07/31/20251,2051,2341,201.51,220
08/01/20251,214.51,2251,1891,203
08/04/20251,2071,2111,185.51,189.5
08/05/20251,1911,2001,181.51,184
08/06/20251,189.51,1941,177.51,186.5
08/07/20251,189.51,1991,1851,198.5
08/08/20251,1961,2001,1591,161.5
08/11/20251,1621,1661,1511,151
08/12/20251,150.51,1531,084.51,096.5
08/13/20251,1061,107.51,0951,097.5
08/14/20251,101.51,1071,086.51,087.5
08/15/20251,0951,1041,0861,090.5
08/18/20251,094.51,097.51,084.51,096
08/19/20251,1001,1101,095.51,110
08/20/20251,109.51,1191,106.51,113.5
08/21/20251,1131,1151,0971,102.5
08/22/20251,0931,1051,085.51,101
08/26/20251,1011,1021,0761,087.5
08/27/20251,0901,101.51,0811,089
08/28/20251,087.51,094.51,0771,085
08/29/20251,0841,0911,0751,086.5
09/01/20251,088.51,0961,084.51,086
09/02/20251,085.51,088.51,064.51,068
09/03/20251,073.51,0841,0651,082.5
09/04/20251,086.51,0891,0701,074.5
09/05/20251,0721,089.51,071.51,085
09/08/20251,086.51,0891,0801,089
09/09/20251,088.51,113.51,087.51,098.5
09/10/20251,102.51,119.51,081.51,088
09/11/20251,086.51,0981,077.51,079.5
09/12/20251,0821,087.51,073.51,073.5
09/15/20251,0591,0831,0561,065.5
09/16/20251,068.51,082.51,0641,072.5
09/17/20251,081.51,095.721,076.51,085.5
09/18/20251,0901,110.51,0891,104.5
09/19/20251,098.51,1021,092.121,100
09/22/20251,099.51,1051,086.51,097.5
09/23/20251,0991,1081,0991,105.5
09/24/20251,1041,1051,0871,087
09/25/20251,0861,0921,0731,079.5
09/26/20251,0771,080.51,068.51,070
09/29/20251,075.51,084.51,069.51,084.5
09/30/20251,0821,1061,0801,100
10/01/20251,092.51,1031,0881,093
10/02/20251,0921,1001,0831,100
10/03/20251,0981,1041,088.51,100
10/06/20251,1021,108.51,089.51,108.5
10/07/20251,107.51,1151,099.51,105
10/08/20251,105.51,1301,100.51,110.5
10/09/20251,1131,119.51,088.51,112
10/10/20251,1231,1541,1191,127.5
10/13/20251,128.51,146.51,125.51,145
10/14/20251,140.51,1581,1401,152.5
10/15/20251,157.51,164.51,1371,157
10/16/20251,160.51,160.51,1531,158.5
10/17/20251,144.51,144.51,1261,130
10/20/20251,135.51,1381,1231,138
10/21/20251,138.51,156.51,134.51,156.5
10/22/20251,1571,1761,146.51,175
10/23/20251,1721,178.51,1411,165
10/24/20251,1681,1801,161.51,171.5
10/27/20251,1681,173.51,1621,166.5
10/28/20251,167.51,1811,1601,174.5
10/29/20251,1641,1741,141.51,144
10/30/20251,142.51,1551,132.51,151.5
10/31/20251,1401,153.51,1401,149.5
11/03/20251,160.51,1711,155.51,171
11/04/20251,168.51,1731,1501,150
11/05/20251,145.51,166.51,139.51,161.5
11/06/20251,159.51,1611,112.51,115
11/07/20251,1171,1241,089.51,101.5
11/10/20251,1041,115.51,1011,103.5
11/11/20251,110.51,1341,109.51,126
11/12/20251,122.51,1301,1131,125.5
11/13/20251,1251,1321,099.51,108
11/14/20251,0911,094.51,074.51,090
11/17/20251,095.51,095.51,0791,081
11/18/20251,0651,0811,034.51,076
11/19/20251,1571,1571,077.51,089
11/20/20251,1051,1131,081.51,085
11/21/20251,073.51,091.51,052.51,064.5
11/24/20251,072.51,0971,0701,088.5
11/25/20251,085.51,093.51,077.51,087
11/26/20251,085.51,087.51,0571,064.5
11/27/20251,0671,075.51,0651,072
11/28/20251,0741,0771,0661,074.5
12/01/20251,0751,077.51,0601,074
12/02/20251,0781,0791,0611,063.5
12/03/20251,067.51,0711,0601,063
12/04/20251,0681,0791,063.51,064.5
12/05/20251,066.51,074.51,0601,070
12/08/20251,0711,073.51,0611,067.5
12/09/20251,069.51,103.51,069.51,083
12/10/20251,0741,077.51,054.51,072.5
12/11/20251,066.51,0771,054.881,077
12/12/20251,082.51,085.51,067.51,072
12/15/20251,0741,102.51,0721,087.5
12/16/20251,086.51,0881,0751,078.5
12/17/20251,080.51,089.51,076.51,086
12/18/20251,0841,1001,080.51,096
12/19/20251,086.51,093.51,0821,084.5
12/22/20251,0811,0911,0811,090.5
12/23/20251,0911,0931,083.51,087
12/24/20251,080.51,0891,079.51,079.5
12/29/20251,0821,090.51,079.51,080
12/30/20251,0811,087.51,079.51,083.5
12/31/20251,0881,089.141,081.51,083