Sage Group
(SGE)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
1,307.50p
|
1,324.50p
|
1,303.00p
|
1,316.00p
|
3,307,066
|
|
16/01/2025
|
1,294.00p
|
1,306.50p
|
1,291.50p
|
1,289.00p
|
2,383,631
|
|
15/01/2025
|
1,274.00p
|
1,292.50p
|
1,274.00p
|
1,289.00p
|
2,874,981
|
|
14/01/2025
|
1,276.00p
|
1,293.06p
|
1,273.50p
|
1,273.50p
|
4,486,410
|
|
13/01/2025
|
1,280.00p
|
1,288.00p
|
1,269.50p
|
1,272.50p
|
2,877,202
|
|
10/01/2025
|
1,302.00p
|
1,310.00p
|
1,279.50p
|
1,279.50p
|
2,752,484
|
|
09/01/2025
|
1,292.50p
|
1,300.50p
|
1,285.00p
|
1,298.50p
|
1,535,908
|
|
08/01/2025
|
1,303.00p
|
1,314.00p
|
1,298.00p
|
1,307.00p
|
2,215,712
|
|
07/01/2025
|
1,294.00p
|
1,310.50p
|
1,292.22p
|
1,300.50p
|
1,448,956
|
|
06/01/2025
|
1,279.50p
|
1,300.50p
|
1,270.50p
|
1,291.00p
|
3,865,781
|
|
03/01/2025
|
1,276.00p
|
1,283.50p
|
1,276.00p
|
1,278.50p
|
1,072,913
|
|
02/01/2025
|
1,278.00p
|
1,288.00p
|
1,255.50p
|
1,279.00p
|
1,275,266
|
|
01/01/2025
|
1,277.00p
|
1,282.00p
|
1,267.00p
|
1,273.00p
|
498,742
|
|
31/12/2024
|
1,277.00p
|
1,282.00p
|
1,267.00p
|
1,273.00p
|
498,742
|
|
30/12/2024
|
1,288.00p
|
1,290.50p
|
1,283.00p
|
1,285.00p
|
2,356,357
|
|
27/12/2024
|
1,293.00p
|
1,297.00p
|
1,286.00p
|
1,291.00p
|
959,367
|
|
26/12/2024
|
1,298.00p
|
1,298.00p
|
1,286.50p
|
1,292.50p
|
224,185
|
|
25/12/2024
|
1,298.00p
|
1,298.00p
|
1,286.50p
|
1,292.50p
|
224,185
|
|
24/12/2024
|
1,298.00p
|
1,298.00p
|
1,286.50p
|
1,292.50p
|
224,185
|
|
23/12/2024
|
1,283.00p
|
1,289.83p
|
1,274.50p
|
1,290.00p
|
1,388,818
|
|
20/12/2024
|
1,300.50p
|
1,302.00p
|
1,287.00p
|
1,290.00p
|
4,849,572
|
|
19/12/2024
|
1,305.00p
|
1,309.50p
|
1,295.00p
|
1,305.50p
|
1,692,976
|
|
18/12/2024
|
1,310.50p
|
1,328.50p
|
1,307.50p
|
1,323.00p
|
10,079,783
|
|
17/12/2024
|
1,292.00p
|
1,311.50p
|
1,291.50p
|
1,305.00p
|
3,283,179
|
|
16/12/2024
|
1,302.50p
|
1,306.00p
|
1,291.00p
|
1,299.00p
|
1,360,898
|
|
13/12/2024
|
1,307.00p
|
1,316.50p
|
1,299.00p
|
1,307.50p
|
3,521,076
|
|
12/12/2024
|
1,291.50p
|
1,307.50p
|
1,286.00p
|
1,306.50p
|
1,454,287
|
|
11/12/2024
|
1,296.00p
|
1,299.00p
|
1,282.00p
|
1,289.50p
|
2,968,031
|
|
10/12/2024
|
1,295.00p
|
1,302.00p
|
1,290.00p
|
1,300.00p
|
8,072,676
|
|
09/12/2024
|
1,319.50p
|
1,319.50p
|
1,302.00p
|
1,303.00p
|
2,086,080
|
|
06/12/2024
|
1,309.50p
|
1,316.00p
|
1,300.00p
|
1,316.00p
|
10,114,278
|
|
05/12/2024
|
1,305.00p
|
1,321.00p
|
1,304.50p
|
1,309.00p
|
5,041,507
|
|
04/12/2024
|
1,306.00p
|
1,313.50p
|
1,287.50p
|
1,304.00p
|
3,117,835
|
|
03/12/2024
|
1,313.00p
|
1,318.00p
|
1,299.50p
|
1,299.50p
|
2,600,396
|
|
02/12/2024
|
1,312.50p
|
1,317.50p
|
1,296.50p
|
1,314.50p
|
2,140,933
|
|
29/11/2024
|
1,306.50p
|
1,312.00p
|
1,298.50p
|
1,312.00p
|
2,227,906
|
|
28/11/2024
|
1,310.00p
|
1,310.00p
|
1,300.50p
|
1,308.00p
|
1,209,308
|
|
27/11/2024
|
1,308.00p
|
1,313.40p
|
1,293.00p
|
1,303.00p
|
2,824,756
|
|
26/11/2024
|
1,293.50p
|
1,321.00p
|
1,290.89p
|
1,310.50p
|
2,796,028
|
|
25/11/2024
|
1,289.50p
|
1,311.00p
|
1,289.00p
|
1,295.00p
|
5,007,260
|
|
22/11/2024
|
1,285.00p
|
1,305.00p
|
1,269.48p
|
1,265.50p
|
2,832,705
|
|
21/11/2024
|
1,278.50p
|
1,281.55p
|
1,246.50p
|
1,265.50p
|
6,744,854
|
|
20/11/2024
|
1,243.00p
|
1,320.00p
|
1,205.00p
|
1,269.50p
|
6,480,830
|
|
19/11/2024
|
1,081.00p
|
1,094.00p
|
1,077.45p
|
1,079.00p
|
748,489
|
|
18/11/2024
|
1,067.50p
|
1,079.00p
|
1,060.50p
|
1,079.00p
|
1,561,889
|
|
15/11/2024
|
1,072.00p
|
1,075.00p
|
1,061.50p
|
1,077.50p
|
1,794,689
|
|
14/11/2024
|
1,064.50p
|
1,077.50p
|
1,056.50p
|
1,077.50p
|
2,267,502
|
|
13/11/2024
|
1,056.00p
|
1,069.00p
|
1,039.00p
|
1,069.00p
|
2,218,312
|
|
12/11/2024
|
1,068.50p
|
1,077.00p
|
1,058.00p
|
1,075.00p
|
4,216,488
|
|
11/11/2024
|
1,048.50p
|
1,079.00p
|
1,044.00p
|
1,075.00p
|
1,871,422
|
|
08/11/2024
|
1,043.00p
|
1,045.50p
|
1,029.66p
|
1,041.50p
|
1,699,069
|
|
07/11/2024
|
1,013.50p
|
1,036.50p
|
1,008.50p
|
1,032.50p
|
1,867,815
|
|
06/11/2024
|
1,003.50p
|
1,017.00p
|
999.80p
|
1,008.00p
|
2,512,782
|
|
05/11/2024
|
980.80p
|
994.40p
|
978.00p
|
990.20p
|
988,802
|
|
04/11/2024
|
981.60p
|
983.80p
|
974.40p
|
985.00p
|
1,363,151
|
|
01/11/2024
|
971.60p
|
985.40p
|
962.40p
|
969.40p
|
1,205,662
|
|
31/10/2024
|
979.60p
|
983.60p
|
960.00p
|
969.40p
|
2,490,595
|
|
30/10/2024
|
1,002.50p
|
1,006.50p
|
988.60p
|
988.60p
|
1,839,287
|
|
29/10/2024
|
1,012.50p
|
1,019.00p
|
1,002.50p
|
1,008.50p
|
3,486,353
|
|
28/10/2024
|
1,019.50p
|
1,020.50p
|
1,010.00p
|
1,010.00p
|
1,345,144
|
|
25/10/2024
|
1,022.50p
|
1,024.11p
|
1,003.85p
|
1,015.00p
|
1,269,718
|
|
24/10/2024
|
1,016.00p
|
1,023.50p
|
1,012.50p
|
1,019.00p
|
372,913
|
|
23/10/2024
|
1,026.00p
|
1,030.50p
|
1,012.50p
|
1,019.00p
|
1,321,749
|
|
22/10/2024
|
1,029.00p
|
1,040.00p
|
1,024.00p
|
1,030.00p
|
1,307,366
|
|
21/10/2024
|
1,040.00p
|
1,043.84p
|
1,026.00p
|
1,026.50p
|
849,815
|
|
18/10/2024
|
1,022.50p
|
1,040.50p
|
1,022.50p
|
1,028.00p
|
1,504,212
|
|
17/10/2024
|
1,014.50p
|
1,029.00p
|
1,012.95p
|
1,028.00p
|
1,485,841
|
|
16/10/2024
|
1,019.00p
|
1,028.05p
|
1,012.00p
|
1,012.00p
|
1,773,101
|
|
15/10/2024
|
1,032.00p
|
1,037.00p
|
1,009.50p
|
1,013.00p
|
1,290,502
|
|
14/10/2024
|
1,013.00p
|
1,025.50p
|
1,009.50p
|
1,025.50p
|
852,616
|
|
11/10/2024
|
1,012.50p
|
1,014.55p
|
1,006.50p
|
1,010.50p
|
1,208,025
|
|
10/10/2024
|
1,013.50p
|
1,016.50p
|
999.80p
|
1,010.50p
|
961,363
|
|
09/10/2024
|
1,004.00p
|
1,018.50p
|
1,000.86p
|
1,015.50p
|
995,502
|
|
08/10/2024
|
995.00p
|
1,003.50p
|
984.00p
|
1,001.50p
|
1,145,506
|
|
07/10/2024
|
1,010.00p
|
1,010.00p
|
997.73p
|
1,001.50p
|
1,095,198
|
|
04/10/2024
|
1,000.00p
|
1,008.00p
|
993.00p
|
1,002.00p
|
1,495,719
|
|
03/10/2024
|
1,015.50p
|
1,019.00p
|
1,002.50p
|
1,002.50p
|
2,099,875
|
|
02/10/2024
|
1,006.00p
|
1,015.00p
|
999.80p
|
1,015.00p
|
2,044,587
|
|
01/10/2024
|
1,027.50p
|
1,032.00p
|
1,001.00p
|
1,006.00p
|
1,691,235
|
|
30/09/2024
|
1,020.50p
|
1,036.00p
|
1,020.00p
|
1,024.50p
|
1,980,431
|
|
27/09/2024
|
1,026.00p
|
1,036.50p
|
1,019.50p
|
1,036.50p
|
2,006,473
|
|
26/09/2024
|
1,028.00p
|
1,037.50p
|
1,024.33p
|
1,024.50p
|
1,544,497
|
|
25/09/2024
|
1,018.00p
|
1,023.00p
|
1,009.50p
|
1,014.50p
|
1,216,584
|
|
24/09/2024
|
1,023.50p
|
1,028.50p
|
1,018.00p
|
1,025.50p
|
1,246,287
|
|
23/09/2024
|
1,011.50p
|
1,021.00p
|
1,008.00p
|
1,018.50p
|
2,819,869
|
|
20/09/2024
|
1,023.00p
|
1,024.00p
|
1,009.00p
|
1,011.00p
|
4,814,118
|
|
19/09/2024
|
1,014.50p
|
1,033.00p
|
1,010.50p
|
1,033.00p
|
1,630,752
|
|
18/09/2024
|
1,017.00p
|
1,020.00p
|
1,001.00p
|
1,006.50p
|
881,652
|
|
17/09/2024
|
1,023.50p
|
1,028.00p
|
1,017.50p
|
1,018.00p
|
1,239,991
|
|
16/09/2024
|
1,028.00p
|
1,029.50p
|
1,017.50p
|
1,017.50p
|
1,033,595
|
|
13/09/2024
|
1,035.00p
|
1,042.00p
|
1,025.50p
|
1,038.00p
|
2,230,021
|
|
12/09/2024
|
1,021.50p
|
1,038.00p
|
1,012.50p
|
1,038.00p
|
3,707,057
|
|
11/09/2024
|
996.00p
|
1,000.50p
|
989.60p
|
997.40p
|
2,044,071
|
|
10/09/2024
|
997.00p
|
1,008.00p
|
989.60p
|
995.60p
|
1,579,461
|
|
09/09/2024
|
994.80p
|
1,000.23p
|
984.92p
|
999.80p
|
1,242,651
|
|
06/09/2024
|
991.00p
|
998.80p
|
982.80p
|
985.20p
|
2,729,792
|
|
05/09/2024
|
1,001.50p
|
1,009.50p
|
980.80p
|
994.40p
|
2,295,586
|
|
04/09/2024
|
1,001.00p
|
1,009.00p
|
977.60p
|
986.40p
|
1,912,238
|
|
03/09/2024
|
1,021.00p
|
1,026.00p
|
1,009.00p
|
1,013.50p
|
3,172,481
|
|
02/09/2024
|
1,010.00p
|
1,020.50p
|
1,004.57p
|
1,011.00p
|
1,660,607
|
|
30/08/2024
|
1,018.00p
|
1,032.50p
|
1,010.97p
|
1,011.00p
|
2,317,406
|
|
29/08/2024
|
1,006.00p
|
1,019.00p
|
998.60p
|
1,017.50p
|
1,688,917
|
|
28/08/2024
|
1,015.00p
|
1,016.50p
|
1,004.50p
|
1,004.50p
|
1,522,969
|
|
27/08/2024
|
994.80p
|
1,018.17p
|
994.80p
|
1,005.00p
|
2,202,932
|
|
26/08/2024
|
1,020.50p
|
1,027.50p
|
1,016.50p
|
1,016.50p
|
1,108,455
|
|
23/08/2024
|
1,020.50p
|
1,027.50p
|
1,016.50p
|
1,016.50p
|
1,108,455
|
|
22/08/2024
|
1,020.50p
|
1,027.50p
|
1,016.50p
|
1,016.50p
|
1,108,455
|
|
21/08/2024
|
1,027.00p
|
1,029.00p
|
1,020.50p
|
1,020.50p
|
1,779,679
|
|
20/08/2024
|
1,025.50p
|
1,035.50p
|
1,019.50p
|
1,027.00p
|
1,778,644
|
|
19/08/2024
|
1,012.00p
|
1,032.00p
|
1,012.00p
|
1,015.50p
|
253,864
|
|
16/08/2024
|
1,033.50p
|
1,035.50p
|
1,015.50p
|
1,015.50p
|
1,371,679
|
|
15/08/2024
|
1,023.50p
|
1,033.50p
|
1,012.50p
|
1,032.50p
|
2,273,535
|
|
14/08/2024
|
1,020.00p
|
1,023.50p
|
996.60p
|
1,019.50p
|
758,516
|
|
13/08/2024
|
1,008.00p
|
1,014.50p
|
995.80p
|
1,014.50p
|
993,978
|
|
12/08/2024
|
1,000.00p
|
1,005.50p
|
995.80p
|
1,005.50p
|
1,581,887
|
|
09/08/2024
|
1,004.00p
|
1,010.00p
|
995.20p
|
995.20p
|
2,688,957
|
|
08/08/2024
|
1,008.50p
|
1,010.00p
|
985.00p
|
1,002.00p
|
2,588,274
|
|
07/08/2024
|
1,020.50p
|
1,023.00p
|
1,002.00p
|
1,014.50p
|
1,897,534
|
|
06/08/2024
|
1,021.50p
|
1,024.00p
|
1,011.50p
|
1,018.00p
|
1,501,877
|
|
05/08/2024
|
1,024.50p
|
1,027.50p
|
1,005.50p
|
1,014.50p
|
2,294,211
|
|
02/08/2024
|
1,058.50p
|
1,064.00p
|
1,032.50p
|
1,045.50p
|
3,535,151
|
|
01/08/2024
|
1,084.00p
|
1,088.50p
|
1,074.00p
|
1,074.50p
|
1,449,423
|
|
31/07/2024
|
1,079.50p
|
1,094.44p
|
1,075.00p
|
1,086.00p
|
1,873,154
|
|
30/07/2024
|
1,034.00p
|
1,081.00p
|
996.60p
|
1,071.00p
|
3,799,748
|
|
29/07/2024
|
1,085.50p
|
1,096.50p
|
1,082.00p
|
1,086.50p
|
1,990,738
|
|
26/07/2024
|
1,058.00p
|
1,082.00p
|
1,058.00p
|
1,060.00p
|
1,662,139
|
|
25/07/2024
|
1,033.50p
|
1,060.00p
|
1,024.00p
|
1,060.00p
|
1,488,750
|
|
24/07/2024
|
1,052.50p
|
1,054.00p
|
1,040.50p
|
1,040.50p
|
1,105,276
|
|
23/07/2024
|
1,053.50p
|
1,068.55p
|
1,050.00p
|
1,059.50p
|
1,646,078
|
|
22/07/2024
|
1,047.00p
|
1,061.00p
|
1,044.50p
|
1,049.50p
|
1,880,554
|
|
19/07/2024
|
1,038.50p
|
1,046.00p
|
1,031.00p
|
1,045.00p
|
1,410,161
|
|
18/07/2024
|
1,044.00p
|
1,059.50p
|
1,040.00p
|
1,040.00p
|
1,372,171
|