Sage Group
(SGE)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
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
|