1 Followers LSE:SGE - Sage Group (The) PLC Sage Group PLC
Sector: Information Technology, Industry: Application Software
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 May 2024 GBX 1,060.5 1,069.7378 1,040.5 1,065 1,065 +5.5 (+0.52%) 2,015,599
24 May 2024 GBX 1,068 1,085 1,059 1,059.5 1,059.5 -19 (-1.76%) 2,267,980
23 May 2024 GBX 1,083 1,088 1,069.5 1,078.5 1,078.5 +2.5 (+0.23%) 1,557,787
22 May 2024 GBX 1,063.5 1,083 1,061 1,076 1,076 +5 (+0.47%) 3,064,190
21 May 2024 GBX 1,084.5 1,093.5 1,068 1,071 1,071 -15.5 (-1.43%) 2,680,076
20 May 2024 GBX 1,105.5 1,110 1,071 1,086.5 1,086.5 -19.5 (-1.76%) 3,772,328
17 May 2024 GBX 1,080 1,109 1,075.528 1,106 1,106 +21.5 (+1.98%) 9,120,878
16 May 2024 GBX 1,041 1,143 954.2 1,084.5 1,084.5 -113 (-9.44%) 8,253,449
15 May 2024 GBX 1,198.5 1,205.5 1,183.5 1,197.5 1,197.5 0.0 (0.0%) 2,740,355
14 May 2024 GBX 1,195 1,198 1,189.5 1,197.5 1,197.5 +2 (+0.17%) 2,112,841
13 May 2024 GBX 1,198 1,206 1,190.5 1,195.5 1,195.5 -2.5 (-0.21%) 1,475,979
10 May 2024 GBX 1,205.5 1,214 1,192 1,198 1,198 -8 (-0.66%) 1,662,050
9 May 2024 GBX 1,198.5 1,206 1,190 1,206 1,206 +8.5 (+0.71%) 2,433,290
8 May 2024 GBX 1,191 1,205 1,188 1,197.5 1,197.5 +9 (+0.76%) 1,677,468
7 May 2024 GBX 1,200 1,205 1,183.5 1,188.5 1,188.5 +5.5 (+0.46%) 1,969,860
3 May 2024 GBX 1,167.5 1,183.5 1,162.5 1,183 1,183 +22.5 (+1.94%) 1,271,580
2 May 2024 GBX 1,160 1,168.5 1,150.5 1,160.5 1,160.5 -0.5 (-0.04%) 1,690,023
1 May 2024 GBX 1,156.5 1,166 1,146.5 1,161 1,161 -5 (-0.43%) 1,010,240
30 Apr 2024 GBX 1,162.5 1,180.5 1,152 1,166 1,166 +4 (+0.34%) 3,271,284
29 Apr 2024 GBX 1,174 1,179.5 1,162 1,162 1,162 -11 (-0.94%) 1,489,650
26 Apr 2024 GBX 1,168 1,177.5 1,163 1,173 1,173 +12.5 (+1.08%) 2,322,492
25 Apr 2024 GBX 1,161 1,168.5 1,151 1,160.5 1,160.5 -9.5 (-0.81%) 4,606,447
24 Apr 2024 GBX 1,166.5 1,181 1,165 1,170 1,170 +4.5 (+0.39%) 3,883,844
23 Apr 2024 GBX 1,157 1,165.5 1,149.5 1,165.5 1,165.5 +21 (+1.83%) 4,758,822
22 Apr 2024 GBX 1,149 1,153.5 1,141 1,144.5 1,144.5 +4 (+0.35%) 2,769,638
19 Apr 2024 GBX 1,140 1,145 1,134 1,140.5 1,140.5 -4.5 (-0.39%) 3,230,436
18 Apr 2024 GBX 1,147.5 1,153 1,137 1,145 1,145 +2 (+0.17%) 6,467,503
17 Apr 2024 GBX 1,157 1,166.5 1,143 1,143 1,143 -20 (-1.72%) 4,495,409
16 Apr 2024 GBX 1,164 1,168 1,151 1,163 1,163 -15 (-1.27%) 2,733,967
15 Apr 2024 GBX 1,183.5 1,195 1,175.5 1,178 1,178 -2.5 (-0.21%) 1,778,443



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo 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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms