Sage Group
(SGE)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
1,049.00p
|
1,053.00p
|
1,035.00p
|
1,039.50p
|
1,120,184
|
|
16/07/2024
|
1,045.00p
|
1,059.00p
|
1,039.00p
|
1,059.00p
|
3,010,187
|
|
15/07/2024
|
1,056.50p
|
1,070.00p
|
1,044.00p
|
1,050.50p
|
965,191
|
|
12/07/2024
|
1,057.00p
|
1,064.00p
|
1,046.50p
|
1,063.50p
|
1,555,684
|
|
11/07/2024
|
1,035.50p
|
1,055.00p
|
1,026.50p
|
1,053.00p
|
1,542,076
|
|
10/07/2024
|
1,055.50p
|
1,061.00p
|
1,033.00p
|
1,033.00p
|
3,168,836
|
|
09/07/2024
|
1,067.00p
|
1,093.00p
|
1,054.50p
|
1,054.50p
|
2,040,168
|
|
08/07/2024
|
1,085.00p
|
1,092.00p
|
1,063.00p
|
1,067.00p
|
1,456,965
|
|
05/07/2024
|
1,081.00p
|
1,086.00p
|
1,078.00p
|
1,086.00p
|
1,451,907
|
|
04/07/2024
|
1,083.00p
|
1,084.50p
|
1,075.50p
|
1,078.00p
|
1,212,459
|
|
03/07/2024
|
1,079.50p
|
1,089.23p
|
1,076.50p
|
1,081.00p
|
11,525,194
|
|
02/07/2024
|
1,073.00p
|
1,080.00p
|
1,067.00p
|
1,075.00p
|
2,114,078
|
|
01/07/2024
|
1,091.00p
|
1,093.00p
|
1,073.50p
|
1,073.50p
|
3,197,154
|
|
28/06/2024
|
1,091.50p
|
1,095.00p
|
1,082.50p
|
1,088.50p
|
2,185,061
|
|
27/06/2024
|
1,095.50p
|
1,102.50p
|
1,082.00p
|
1,090.50p
|
4,052,575
|
|
26/06/2024
|
1,090.50p
|
1,095.50p
|
1,081.00p
|
1,091.50p
|
7,155,025
|
|
25/06/2024
|
1,070.00p
|
1,085.00p
|
1,067.50p
|
1,080.50p
|
2,701,270
|
|
24/06/2024
|
1,078.50p
|
1,090.50p
|
1,066.00p
|
1,066.50p
|
6,680,498
|
|
21/06/2024
|
1,084.00p
|
1,085.00p
|
1,073.00p
|
1,081.00p
|
9,202,188
|
|
20/06/2024
|
1,075.00p
|
1,085.00p
|
1,067.50p
|
1,083.50p
|
5,894,909
|
|
19/06/2024
|
1,065.50p
|
1,078.00p
|
1,061.00p
|
1,078.00p
|
1,975,563
|
|
18/06/2024
|
1,064.50p
|
1,072.00p
|
1,056.00p
|
1,072.00p
|
3,096,758
|
|
17/06/2024
|
1,064.00p
|
1,064.00p
|
1,055.00p
|
1,058.50p
|
4,774,371
|
|
14/06/2024
|
1,035.00p
|
1,061.50p
|
1,035.00p
|
1,056.50p
|
3,345,758
|
|
13/06/2024
|
1,050.00p
|
1,054.50p
|
1,031.00p
|
1,031.00p
|
6,036,945
|
|
12/06/2024
|
1,044.50p
|
1,063.50p
|
1,030.00p
|
1,048.00p
|
2,609,721
|
|
11/06/2024
|
1,049.50p
|
1,054.50p
|
1,030.50p
|
1,036.50p
|
1,877,401
|
|
10/06/2024
|
1,052.00p
|
1,066.50p
|
1,043.50p
|
1,044.00p
|
1,409,992
|
|
07/06/2024
|
1,064.50p
|
1,071.50p
|
1,054.50p
|
1,060.00p
|
1,363,672
|
|
06/06/2024
|
1,041.50p
|
1,067.50p
|
1,032.00p
|
1,063.50p
|
1,841,581
|
|
05/06/2024
|
1,030.00p
|
1,039.50p
|
1,027.50p
|
1,038.50p
|
1,794,198
|
|
04/06/2024
|
1,017.50p
|
1,033.50p
|
1,014.00p
|
1,020.00p
|
1,327,424
|
|
03/06/2024
|
1,037.00p
|
1,037.00p
|
1,019.50p
|
1,020.00p
|
4,357,485
|
|
31/05/2024
|
1,012.00p
|
1,022.50p
|
1,004.50p
|
1,022.50p
|
11,687,618
|
|
30/05/2024
|
1,045.00p
|
1,045.00p
|
1,015.50p
|
1,015.50p
|
2,902,964
|
|
29/05/2024
|
1,073.00p
|
1,077.00p
|
1,052.50p
|
1,060.00p
|
1,909,475
|
|
28/05/2024
|
1,060.50p
|
1,069.74p
|
1,040.50p
|
1,065.00p
|
3,188,458
|
|
27/05/2024
|
1,068.00p
|
1,085.00p
|
1,059.00p
|
1,059.50p
|
2,267,979
|
|
24/05/2024
|
1,068.00p
|
1,085.00p
|
1,059.00p
|
1,059.50p
|
2,267,979
|
|
23/05/2024
|
1,083.00p
|
1,088.00p
|
1,069.50p
|
1,078.50p
|
1,557,786
|
|
22/05/2024
|
1,063.50p
|
1,083.00p
|
1,061.00p
|
1,076.00p
|
3,064,189
|
|
21/05/2024
|
1,084.50p
|
1,093.50p
|
1,068.00p
|
1,071.00p
|
2,680,074
|
|
20/05/2024
|
1,105.50p
|
1,110.00p
|
1,071.00p
|
1,086.50p
|
3,772,327
|
|
17/05/2024
|
1,080.00p
|
1,109.00p
|
1,075.53p
|
1,106.00p
|
9,120,876
|
|
16/05/2024
|
1,041.00p
|
1,143.00p
|
954.20p
|
1,084.50p
|
8,253,445
|
|
15/05/2024
|
1,198.50p
|
1,205.50p
|
1,183.50p
|
1,197.50p
|
2,740,352
|
|
14/05/2024
|
1,195.00p
|
1,198.00p
|
1,189.50p
|
1,197.50p
|
2,112,839
|
|
13/05/2024
|
1,198.00p
|
1,206.00p
|
1,190.50p
|
1,195.50p
|
1,475,977
|
|
10/05/2024
|
1,205.50p
|
1,214.00p
|
1,192.00p
|
1,198.00p
|
1,662,048
|
|
09/05/2024
|
1,198.50p
|
1,206.00p
|
1,190.00p
|
1,206.00p
|
1,571,409
|
|
08/05/2024
|
1,191.00p
|
1,205.00p
|
1,188.00p
|
1,197.50p
|
1,475,623
|
|
07/05/2024
|
1,200.00p
|
1,205.00p
|
1,183.50p
|
1,188.50p
|
1,819,858
|
|
06/05/2024
|
1,167.50p
|
1,183.50p
|
1,162.50p
|
1,183.00p
|
1,271,578
|
|
03/05/2024
|
1,167.50p
|
1,183.50p
|
1,162.50p
|
1,183.00p
|
1,271,578
|
|
02/05/2024
|
1,160.00p
|
1,168.50p
|
1,150.50p
|
1,160.50p
|
1,690,021
|
|
01/05/2024
|
1,156.50p
|
1,166.00p
|
1,146.50p
|
1,161.00p
|
1,010,238
|
|
30/04/2024
|
1,162.50p
|
1,180.50p
|
1,152.00p
|
1,166.00p
|
3,271,282
|
|
29/04/2024
|
1,174.00p
|
1,179.50p
|
1,162.00p
|
1,162.00p
|
1,489,647
|
|
26/04/2024
|
1,168.00p
|
1,177.50p
|
1,163.00p
|
1,160.50p
|
1,471,518
|
|
25/04/2024
|
1,161.00p
|
1,168.50p
|
1,151.00p
|
1,160.50p
|
2,867,731
|
|
24/04/2024
|
1,166.50p
|
1,181.00p
|
1,165.00p
|
1,165.50p
|
3,427,304
|
|
23/04/2024
|
1,157.00p
|
1,165.50p
|
1,149.50p
|
1,165.50p
|
1,747,582
|
|
22/04/2024
|
1,149.00p
|
1,153.50p
|
1,141.00p
|
1,144.50p
|
2,024,425
|
|
19/04/2024
|
1,140.00p
|
1,145.00p
|
1,134.00p
|
1,140.50p
|
2,746,124
|
|
18/04/2024
|
1,147.50p
|
1,153.00p
|
1,137.00p
|
1,145.00p
|
4,589,101
|
|
17/04/2024
|
1,157.00p
|
1,166.50p
|
1,143.00p
|
1,143.00p
|
1,778,192
|
|
16/04/2024
|
1,164.00p
|
1,168.00p
|
1,151.00p
|
1,163.00p
|
2,192,359
|
|
15/04/2024
|
1,183.50p
|
1,195.00p
|
1,175.50p
|
1,178.00p
|
1,556,552
|
|
12/04/2024
|
1,209.50p
|
1,213.00p
|
1,171.50p
|
1,180.50p
|
1,506,799
|
|
11/04/2024
|
1,206.00p
|
1,210.50p
|
1,179.00p
|
1,202.50p
|
3,388,125
|
|
10/04/2024
|
1,213.00p
|
1,214.25p
|
1,196.50p
|
1,209.00p
|
5,639,783
|
|
09/04/2024
|
1,212.00p
|
1,216.50p
|
1,204.00p
|
1,205.00p
|
3,067,203
|
|
08/04/2024
|
1,245.50p
|
1,248.00p
|
1,209.50p
|
1,247.00p
|
1,635,778
|
|
05/04/2024
|
1,233.00p
|
1,249.00p
|
1,226.50p
|
1,247.00p
|
1,752,388
|
|
04/04/2024
|
1,246.00p
|
1,252.00p
|
1,233.50p
|
1,247.50p
|
4,166,095
|
|
03/04/2024
|
1,246.00p
|
1,253.50p
|
1,240.00p
|
1,249.00p
|
4,969,369
|
|
02/04/2024
|
1,265.00p
|
1,272.50p
|
1,244.50p
|
1,249.00p
|
2,493,716
|
|
01/04/2024
|
1,267.00p
|
1,269.00p
|
1,249.50p
|
1,265.50p
|
1,832,785
|
|
29/03/2024
|
1,267.00p
|
1,269.00p
|
1,249.50p
|
1,265.50p
|
1,832,785
|
|
28/03/2024
|
1,267.00p
|
1,269.00p
|
1,249.50p
|
1,265.50p
|
1,832,785
|
|
27/03/2024
|
1,282.00p
|
1,285.00p
|
1,261.00p
|
1,263.50p
|
2,094,085
|
|
26/03/2024
|
1,267.50p
|
1,283.00p
|
1,265.50p
|
1,282.00p
|
1,515,620
|
|
25/03/2024
|
1,267.00p
|
1,285.00p
|
1,260.50p
|
1,268.50p
|
2,101,050
|
|
22/03/2024
|
1,268.00p
|
1,277.00p
|
1,254.00p
|
1,261.50p
|
1,408,929
|
|
21/03/2024
|
1,240.50p
|
1,265.00p
|
1,226.00p
|
1,265.00p
|
2,488,755
|
|
20/03/2024
|
1,224.50p
|
1,233.50p
|
1,221.00p
|
1,227.00p
|
1,458,060
|
|
19/03/2024
|
1,219.50p
|
1,223.50p
|
1,215.00p
|
1,221.50p
|
1,439,247
|