Sage Group
(SGE)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
13/06/2025
|
1,261.00p
|
1,274.00p
|
1,256.50p
|
1,262.00p
|
1,989,697
|
|
12/06/2025
|
1,256.50p
|
1,273.00p
|
1,253.50p
|
1,273.00p
|
3,177,554
|
|
11/06/2025
|
1,254.00p
|
1,262.50p
|
1,254.00p
|
1,260.00p
|
1,572,930
|
|
10/06/2025
|
1,241.50p
|
1,263.64p
|
1,241.50p
|
1,258.00p
|
1,604,166
|
|
09/06/2025
|
1,253.50p
|
1,256.00p
|
1,241.50p
|
1,245.00p
|
1,171,428
|
|
06/06/2025
|
1,227.00p
|
1,252.00p
|
1,227.00p
|
1,251.00p
|
1,665,235
|
|
05/06/2025
|
1,232.00p
|
1,247.00p
|
1,230.00p
|
1,236.00p
|
1,989,923
|
|
04/06/2025
|
1,238.00p
|
1,245.50p
|
1,231.00p
|
1,231.00p
|
3,455,690
|
|
03/06/2025
|
1,225.50p
|
1,241.00p
|
1,224.00p
|
1,238.00p
|
1,959,514
|
|
02/06/2025
|
1,212.00p
|
1,224.50p
|
1,205.50p
|
1,219.00p
|
2,207,386
|
|
30/05/2025
|
1,216.50p
|
1,230.50p
|
1,213.50p
|
1,219.00p
|
5,795,934
|
|
29/05/2025
|
1,232.00p
|
1,232.00p
|
1,213.50p
|
1,213.50p
|
1,257,558
|
|
28/05/2025
|
1,247.00p
|
1,253.00p
|
1,226.50p
|
1,226.50p
|
2,263,092
|
|
27/05/2025
|
1,247.50p
|
1,259.50p
|
1,243.00p
|
1,249.00p
|
1,404,875
|
|
26/05/2025
|
1,248.00p
|
1,255.00p
|
1,220.00p
|
1,237.50p
|
6,082,916
|
|
23/05/2025
|
1,248.00p
|
1,255.00p
|
1,220.00p
|
1,237.50p
|
6,082,916
|
|
22/05/2025
|
1,233.50p
|
1,247.00p
|
1,226.50p
|
1,247.00p
|
1,440,329
|
|
21/05/2025
|
1,221.50p
|
1,242.50p
|
1,218.00p
|
1,238.50p
|
1,171,297
|
|
20/05/2025
|
1,234.00p
|
1,234.00p
|
1,218.50p
|
1,228.00p
|
1,795,265
|
|
19/05/2025
|
1,234.00p
|
1,237.50p
|
1,216.03p
|
1,229.50p
|
2,287,384
|
|
16/05/2025
|
1,230.50p
|
1,246.50p
|
1,225.50p
|
1,243.50p
|
2,406,121
|
|
15/05/2025
|
1,250.00p
|
1,252.25p
|
1,198.00p
|
1,230.50p
|
4,477,715
|
|
14/05/2025
|
1,288.00p
|
1,301.00p
|
1,279.50p
|
1,279.50p
|
2,240,673
|
|
13/05/2025
|
1,270.00p
|
1,288.50p
|
1,269.00p
|
1,288.50p
|
3,905,924
|
|
12/05/2025
|
1,277.50p
|
1,295.50p
|
1,260.00p
|
1,272.50p
|
1,195,337
|
|
09/05/2025
|
1,269.00p
|
1,274.00p
|
1,258.50p
|
1,267.50p
|
1,279,447
|
|
08/05/2025
|
1,274.50p
|
1,281.00p
|
1,261.00p
|
1,265.00p
|
1,127,922
|
|
07/05/2025
|
1,256.50p
|
1,265.50p
|
1,244.00p
|
1,262.00p
|
1,313,120
|
|
06/05/2025
|
1,277.00p
|
1,282.00p
|
1,246.72p
|
1,253.50p
|
2,120,872
|
|
05/05/2025
|
1,251.00p
|
1,275.50p
|
1,245.00p
|
1,275.50p
|
1,953,823
|
|
02/05/2025
|
1,251.00p
|
1,275.50p
|
1,245.00p
|
1,275.50p
|
1,953,823
|
|
01/05/2025
|
1,237.50p
|
1,248.50p
|
1,232.00p
|
1,245.00p
|
910,207
|
|
30/04/2025
|
1,222.00p
|
1,237.50p
|
1,219.50p
|
1,237.50p
|
1,556,929
|
|
29/04/2025
|
1,210.00p
|
1,222.00p
|
1,207.50p
|
1,217.50p
|
1,707,633
|
|
28/04/2025
|
1,198.00p
|
1,217.00p
|
1,196.50p
|
1,206.00p
|
1,753,404
|
|
25/04/2025
|
1,199.50p
|
1,209.50p
|
1,191.50p
|
1,197.50p
|
1,459,073
|
|
24/04/2025
|
1,182.50p
|
1,192.50p
|
1,174.00p
|
1,190.00p
|
1,902,006
|
|
23/04/2025
|
1,187.00p
|
1,199.50p
|
1,183.50p
|
1,188.00p
|
2,074,382
|
|
22/04/2025
|
1,169.50p
|
1,174.50p
|
1,155.50p
|
1,166.50p
|
1,914,883
|
|
21/04/2025
|
1,173.50p
|
1,177.50p
|
1,156.50p
|
1,172.00p
|
1,519,417
|
|
18/04/2025
|
1,173.50p
|
1,177.50p
|
1,156.50p
|
1,172.00p
|
1,519,417
|
|
17/04/2025
|
1,173.50p
|
1,177.50p
|
1,156.50p
|
1,172.00p
|
1,519,417
|
|
16/04/2025
|
1,172.00p
|
1,180.00p
|
1,165.00p
|
1,175.00p
|
1,587,843
|
|
15/04/2025
|
1,157.50p
|
1,188.50p
|
1,157.50p
|
1,180.50p
|
1,766,117
|
|
14/04/2025
|
1,156.50p
|
1,171.00p
|
1,152.00p
|
1,159.00p
|
1,778,155
|
|
11/04/2025
|
1,153.00p
|
1,160.00p
|
1,129.00p
|
1,137.00p
|
2,836,470
|
|
10/04/2025
|
1,157.50p
|
1,178.00p
|
1,136.50p
|
1,142.00p
|
2,962,599
|
|
09/04/2025
|
1,109.00p
|
1,136.00p
|
1,100.00p
|
1,101.50p
|
4,784,345
|
|
08/04/2025
|
1,103.50p
|
1,143.50p
|
1,102.00p
|
1,135.00p
|
3,484,128
|
|
07/04/2025
|
1,146.50p
|
1,158.50p
|
1,097.00p
|
1,097.00p
|
4,095,991
|
|
04/04/2025
|
1,204.50p
|
1,213.50p
|
1,175.00p
|
1,189.00p
|
4,120,961
|
|
03/04/2025
|
1,218.00p
|
1,219.00p
|
1,191.00p
|
1,207.00p
|
2,501,909
|
|
02/04/2025
|
1,219.00p
|
1,230.00p
|
1,215.50p
|
1,230.00p
|
1,738,185
|
|
01/04/2025
|
1,215.00p
|
1,225.00p
|
1,204.50p
|
1,222.50p
|
2,198,292
|
|
31/03/2025
|
1,195.00p
|
1,213.00p
|
1,195.00p
|
1,207.00p
|
2,704,208
|
|
28/03/2025
|
1,202.00p
|
1,232.50p
|
1,199.00p
|
1,212.50p
|
2,132,213
|
|
27/03/2025
|
1,199.00p
|
1,211.00p
|
1,171.50p
|
1,205.00p
|
2,166,560
|
|
26/03/2025
|
1,207.50p
|
1,217.50p
|
1,200.50p
|
1,210.00p
|
2,511,932
|
|
25/03/2025
|
1,201.00p
|
1,207.00p
|
1,196.00p
|
1,204.50p
|
3,903,747
|
|
24/03/2025
|
1,194.50p
|
1,205.00p
|
1,191.50p
|
1,200.50p
|
1,600,604
|
|
21/03/2025
|
1,180.00p
|
1,198.00p
|
1,177.50p
|
1,189.00p
|
4,998,485
|
|
20/03/2025
|
1,177.50p
|
1,190.00p
|
1,172.00p
|
1,188.50p
|
3,197,293
|
|
19/03/2025
|
1,168.00p
|
1,176.50p
|
1,158.00p
|
1,175.50p
|
2,952,122
|
|
18/03/2025
|
1,195.50p
|
1,196.50p
|
1,169.00p
|
1,170.00p
|
2,683,974
|
|
17/03/2025
|
1,202.00p
|
1,203.50p
|
1,185.50p
|
1,192.00p
|
1,959,951
|
|
14/03/2025
|
1,193.50p
|
1,206.00p
|
1,187.50p
|
1,198.50p
|
4,244,875
|
|
13/03/2025
|
1,198.00p
|
1,217.00p
|
1,189.00p
|
1,195.50p
|
1,755,703
|
|
12/03/2025
|
1,195.00p
|
1,213.00p
|
1,193.50p
|
1,202.00p
|
2,005,877
|
|
11/03/2025
|
1,218.50p
|
1,220.50p
|
1,180.00p
|
1,195.00p
|
6,025,933
|
|
10/03/2025
|
1,237.00p
|
1,240.50p
|
1,217.00p
|
1,219.50p
|
8,096,380
|
|
07/03/2025
|
1,212.50p
|
1,234.50p
|
1,205.11p
|
1,232.00p
|
2,141,346
|
|
06/03/2025
|
1,265.00p
|
1,271.00p
|
1,221.50p
|
1,221.50p
|
4,475,355
|
|
05/03/2025
|
1,263.50p
|
1,272.50p
|
1,255.50p
|
1,255.50p
|
2,179,642
|
|
04/03/2025
|
1,273.00p
|
1,287.00p
|
1,257.50p
|
1,257.50p
|
3,945,875
|
|
03/03/2025
|
1,266.00p
|
1,288.50p
|
1,266.00p
|
1,285.00p
|
2,765,014
|
|
28/02/2025
|
1,255.50p
|
1,274.00p
|
1,253.50p
|
1,265.00p
|
4,123,184
|
|
27/02/2025
|
1,276.50p
|
1,280.00p
|
1,256.00p
|
1,265.50p
|
1,635,589
|
|
26/02/2025
|
1,270.50p
|
1,285.50p
|
1,266.00p
|
1,285.50p
|
1,526,832
|
|
25/02/2025
|
1,273.00p
|
1,283.50p
|
1,265.50p
|
1,266.00p
|
2,574,167
|
|
24/02/2025
|
1,297.50p
|
1,301.00p
|
1,272.00p
|
1,283.00p
|
2,769,367
|
|
21/02/2025
|
1,303.00p
|
1,312.50p
|
1,298.00p
|
1,298.00p
|
1,602,383
|
|
20/02/2025
|
1,315.00p
|
1,318.50p
|
1,302.79p
|
1,304.00p
|
2,064,343
|
|
19/02/2025
|
1,327.50p
|
1,327.50p
|
1,310.50p
|
1,319.50p
|
2,631,956
|
|
18/02/2025
|
1,324.50p
|
1,330.50p
|
1,317.42p
|
1,321.00p
|
1,638,784
|
|
17/02/2025
|
1,318.00p
|
1,324.50p
|
1,315.00p
|
1,324.50p
|
726,939
|
|
14/02/2025
|
1,317.00p
|
1,321.50p
|
1,309.50p
|
1,317.50p
|
1,998,888
|
|
13/02/2025
|
1,325.50p
|
1,331.00p
|
1,310.00p
|
1,315.00p
|
2,245,668
|
|
12/02/2025
|
1,317.50p
|
1,325.50p
|
1,315.00p
|
1,319.00p
|
4,373,153
|
|
11/02/2025
|
1,324.00p
|
1,326.40p
|
1,314.00p
|
1,315.50p
|
1,627,253
|
|
10/02/2025
|
1,317.50p
|
1,323.50p
|
1,315.50p
|
1,321.50p
|
1,905,085
|
|
07/02/2025
|
1,329.00p
|
1,330.50p
|
1,318.50p
|
1,318.50p
|
2,024,774
|
|
06/02/2025
|
1,342.50p
|
1,349.00p
|
1,322.50p
|
1,329.00p
|
1,476,172
|
|
05/02/2025
|
1,336.50p
|
1,342.50p
|
1,327.00p
|
1,329.00p
|
2,147,124
|
|
04/02/2025
|
1,331.50p
|
1,343.00p
|
1,325.50p
|
1,335.00p
|
1,754,819
|
|
03/02/2025
|
1,333.00p
|
1,344.00p
|
1,325.00p
|
1,335.00p
|
1,434,108
|
|
31/01/2025
|
1,336.50p
|
1,348.00p
|
1,323.00p
|
1,348.00p
|
8,881,494
|
|
30/01/2025
|
1,332.50p
|
1,336.00p
|
1,291.00p
|
1,329.00p
|
4,035,337
|
|
29/01/2025
|
1,332.50p
|
1,339.50p
|
1,328.00p
|
1,336.50p
|
1,751,932
|
|
28/01/2025
|
1,326.50p
|
1,331.50p
|
1,316.00p
|
1,327.50p
|
1,348,120
|
|
27/01/2025
|
1,321.00p
|
1,327.50p
|
1,298.00p
|
1,325.50p
|
2,191,580
|
|
24/01/2025
|
1,339.00p
|
1,340.50p
|
1,327.50p
|
1,330.00p
|
1,942,783
|
|
23/01/2025
|
1,330.00p
|
1,339.50p
|
1,325.23p
|
1,336.50p
|
1,441,874
|
|
22/01/2025
|
1,329.00p
|
1,342.00p
|
1,323.50p
|
1,333.00p
|
1,491,200
|
|
21/01/2025
|
1,323.50p
|
1,326.00p
|
1,317.00p
|
1,322.00p
|
1,201,921
|
|
20/01/2025
|
1,316.50p
|
1,323.50p
|
1,314.50p
|
1,321.50p
|
3,586,069
|
|
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
|