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
20 Nov 2023 GBX 982.6 992.4 975.6 989.4 989.4 +5 (+0.51%) 2,757,229
17 Nov 2023 GBX 986 987.2 973.928 984.4 984.4 -1 (-0.10%) 3,472,465
16 Nov 2023 GBX 987 995 982.6 985.4 985.4 +1 (+0.10%) 2,226,066
15 Nov 2023 GBX 980.6 988 974.2 984.4 984.4 +1.8 (+0.18%) 3,548,169
14 Nov 2023 GBX 989.4 997 982.6 982.6 982.6 -6.6 (-0.67%) 2,474,078
13 Nov 2023 GBX 998.8 1,003 982.8 989.2 989.2 -4.8 (-0.48%) 3,014,619
10 Nov 2023 GBX 996.8 998.8 987.6 994 994 -8.5 (-0.85%) 2,605,553
9 Nov 2023 GBX 993.2 1,003 989.4 1,002.5 1,002.5 +7.7 (+0.77%) 1,778,558
8 Nov 2023 GBX 978.8 994.8 978.8 994.8 994.8 +12.8 (+1.30%) 4,759,194
7 Nov 2023 GBX 962.2 985.4 960.712 982 982 +19.4 (+2.02%) 2,696,130
6 Nov 2023 GBX 968.6 968.8 957.8 962.6 962.6 -7.4 (-0.76%) 2,481,673
3 Nov 2023 GBX 992.2 999.6001 969.4 970 970 -21.4 (-2.16%) 2,441,976
2 Nov 2023 GBX 988.4 998.8 986.4 991.4 991.4 +9.8 (+1.00%) 1,220,459
1 Nov 2023 GBX 969.8 983.4 960.4 981.6 981.6 +11 (+1.13%) 3,300,606
31 Oct 2023 GBX 978 982.2392 965.2 970.6 970.6 -4.4 (-0.45%) 4,663,167
30 Oct 2023 GBX 973.6 979.4 972 975 975 +7 (+0.72%) 3,503,284
27 Oct 2023 GBX 959.6 976.2 955.2 968 968 +7.2 (+0.75%) 1,958,873
26 Oct 2023 GBX 958.6 965.8 952.6 960.8 960.8 -4 (-0.41%) 3,288,943
25 Oct 2023 GBX 953.8 974 953.8 964.8 964.8 +14 (+1.47%) 4,139,442
24 Oct 2023 GBX 954.4 959.2 944.959 950.8 950.8 -1.6 (-0.17%) 2,793,709
23 Oct 2023 GBX 952.6 962.4 949.2 952.4 952.4 +1.4 (+0.15%) 1,976,233
20 Oct 2023 GBX 985.4 985.4 948.8 951 951 -36.8 (-3.73%) 4,789,135
19 Oct 2023 GBX 993.2 1,005 987.8 987.8 987.8 -8.6 (-0.86%) 2,131,162
18 Oct 2023 GBX 1,011.5 1,013 996 996.4 996.4 -19.6 (-1.93%) 2,223,010
17 Oct 2023 GBX 1,020 1,025.5 1,013 1,016 1,016 -5.5 (-0.54%) 2,187,392
16 Oct 2023 GBX 1,023.5 1,026 1,013.951 1,021.5 1,021.5 +7 (+0.69%) 5,518,681
13 Oct 2023 GBX 1,017 1,026.5 997.8 1,014.5 1,014.5 -5.5 (-0.54%) 3,487,997
12 Oct 2023 GBX 1,004 1,021.5 999.6 1,020 1,020 +19 (+1.90%) 2,164,110
11 Oct 2023 GBX 993.6 1,004 987.8 1,001 1,001 +6.2 (+0.62%) 1,998,831
10 Oct 2023 GBX 995.2 999.4001 988 994.8 994.8 +10 (+1.02%) 2,341,351



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
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms