LSE:SGE - Sage Group (The) PLC Sage Group PLC
Sector: Information Technology, Industry: Application Software
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
7 Feb 2023 GBX 792 778.4 784.2 780.4 780.4 -14.2 (-1.79%) 1,655,183
6 Feb 2023 GBX 805 790.8 801.4 794.6 794.6 -12.2 (-1.51%) 1,819,893
3 Feb 2023 GBX 810 796.6 798.4 806.8 806.8 +6.4 (+0.80%) 4,505,111
2 Feb 2023 GBX 804.2 780.8 783 800.4 800.4 +21.4 (+2.75%) 2,138,536
1 Feb 2023 GBX 785 776 778.6 779 779 +2.2 (+0.28%) 1,404,704
31 Jan 2023 GBX 777 766.6 769.4 776.8 776.8 +3 (+0.39%) 2,628,807
30 Jan 2023 GBX 774.6 756.8 760 773.8 773.8 +10.2 (+1.34%) 3,270,529
27 Jan 2023 GBX 765 755.2 760.8 763.6 763.6 +4.8 (+0.63%) 885,584
26 Jan 2023 GBX 762.8 753.8 762.2 758.8 758.8 -0.4 (-0.05%) 1,710,135
25 Jan 2023 GBX 771.3 754.4 766 759.2 759.2 -4 (-0.52%) 6,365,158
24 Jan 2023 GBX 767.2 756 767.2 763.2 763.2 -3.4 (-0.44%) 2,627,087
23 Jan 2023 GBX 772.2 759.336 763.6 766.6 766.6 +6.2 (+0.82%) 1,662,141
20 Jan 2023 GBX 765.8 749.6 751 760.4 760.4 +7.2 (+0.96%) 1,896,769
19 Jan 2023 GBX 793 753.2 790.4 753.2 753.2 -22.6 (-2.91%) 2,945,046
18 Jan 2023 GBX 778.746 755.4 760.4 775.8 775.8 +15.4 (+2.03%) 2,875,762
17 Jan 2023 GBX 770 758.054 770 760.4 760.4 -11.4 (-1.48%) 2,849,800
16 Jan 2023 GBX 783.2 766.4 782.4 771.8 771.8 -3 (-0.39%) 3,104,805
13 Jan 2023 GBX 774.8 767.8 770 774.8 774.8 +7.2 (+0.94%) 2,996,800
12 Jan 2023 GBX 776.6 765.8 770 767.6 767.6 -15.4 (-1.97%) 2,915,703
11 Jan 2023 GBX 790.2 780.8 790.2 783 783 +5.4 (+0.69%) 2,277,089
10 Jan 2023 GBX 790.4 771.6 773.4 777.6 777.6 -0.2 (-0.03%) 3,141,896
9 Jan 2023 GBX 778.4 768.6 770.2 777.8 777.8 +9.4 (+1.22%) 2,092,099
6 Jan 2023 GBX 768.4 753.2 755.8 768.4 768.4 +14.2 (+1.88%) 1,534,620
5 Jan 2023 GBX 762.4 748.4 751.8 754.2 754.2 -0.2 (-0.03%) 1,871,310
4 Jan 2023 GBX 754.6 745 747 754.4 754.4 +10.8 (+1.45%) 2,581,991
3 Jan 2023 GBX 753.8 741.2 747 743.6 743.6 -2 (-0.27%) 3,101,654
30 Dec 2022 GBX 752.8 741.4 752.8 745.6 745.6 -5.6 (-0.75%) 1,196,234
29 Dec 2022 GBX 753 741.8 745.8 751.2 751.2 +5.4 (+0.72%) 998,882
28 Dec 2022 GBX 751.8 744.2 748.2 745.8 745.8 0.0 (0.0%) 1,245,702
23 Dec 2022 GBX 750.8 745.6 747.4 745.8 745.8 -1.6 (-0.21%) 402,279



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2023 · Privacy · Terms