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 Mar 2024 GBX 1,267 1,269 1,249.5 1,265.5 1,265.5 +2 (+0.16%) 1,841,270
27 Mar 2024 GBX 1,282 1,285 1,261 1,263.5 1,263.5 -18.5 (-1.44%) 2,569,150
26 Mar 2024 GBX 1,267.5 1,283 1,265.5 1,282 1,282 +13.5 (+1.06%) 1,846,858
25 Mar 2024 GBX 1,267 1,285 1,260.499 1,268.5 1,268.5 +7 (+0.55%) 2,829,824
22 Mar 2024 GBX 1,268 1,277 1,254 1,261.5 1,261.5 -3.5 (-0.28%) 1,676,880
21 Mar 2024 GBX 1,240.5 1,265 1,226 1,265 1,265 +38 (+3.10%) 3,858,670
20 Mar 2024 GBX 1,224.5 1,233.5 1,221 1,227 1,227 +5.5 (+0.45%) 1,682,462
19 Mar 2024 GBX 1,219.5 1,223.5 1,215 1,221.5 1,221.5 +1 (+0.08%) 1,579,601
18 Mar 2024 GBX 1,216 1,225 1,215 1,220.5 1,220.5 +7 (+0.58%) 4,468,851
15 Mar 2024 GBX 1,223 1,236.5 1,213.5 1,213.5 1,213.5 -15.5 (-1.26%) 8,442,946
14 Mar 2024 GBX 1,231.5 1,235 1,221 1,229 1,229 -2 (-0.16%) 3,089,643
13 Mar 2024 GBX 1,239.5 1,246.5 1,231 1,231 1,231 -16.5 (-1.32%) 2,925,263
12 Mar 2024 GBX 1,241.5 1,248.501 1,233 1,247.5 1,247.5 +18 (+1.46%) 1,942,149
11 Mar 2024 GBX 1,236 1,245.5 1,215.5 1,229.5 1,229.5 -16.5 (-1.32%) 4,926,653
8 Mar 2024 GBX 1,252.5 1,253 1,240.5 1,246 1,246 -6 (-0.48%) 2,255,088
7 Mar 2024 GBX 1,247 1,256 1,244.5 1,252 1,252 +4.5 (+0.36%) 4,887,563
6 Mar 2024 GBX 1,237 1,247.5 1,232.5 1,247.5 1,247.5 +12.5 (+1.01%) 4,448,681
5 Mar 2024 GBX 1,246 1,256.5 1,229 1,235 1,235 -18.5 (-1.48%) 3,076,833
4 Mar 2024 GBX 1,245 1,255.226 1,236.5 1,253.5 1,253.5 +9 (+0.72%) 2,551,176
1 Mar 2024 GBX 1,258.5 1,261.497 1,227 1,244.5 1,244.5 0.0 (0.0%) 3,331,549
29 Feb 2024 GBX 1,221 1,253 1,219.5 1,244.5 1,244.5 +28 (+2.30%) 8,810,847
28 Feb 2024 GBX 1,214.5 1,228 1,210 1,216.5 1,216.5 +9 (+0.75%) 7,993,158
27 Feb 2024 GBX 1,211.5 1,214 1,197.5 1,207.5 1,207.5 -2.5 (-0.21%) 2,311,222
26 Feb 2024 GBX 1,214.5 1,225.499 1,209 1,210 1,210 -5.5 (-0.45%) 2,689,544
23 Feb 2024 GBX 1,213.5 1,218.5 1,209.885 1,215.5 1,215.5 +3.5 (+0.29%) 3,097,295
22 Feb 2024 GBX 1,182 1,212 1,180.748 1,212 1,212 +37.5 (+3.19%) 4,584,946
21 Feb 2024 GBX 1,174.5 1,179 1,161 1,174.5 1,174.5 +1.5 (+0.13%) 3,077,626
20 Feb 2024 GBX 1,185 1,188.774 1,160.5 1,173 1,173 -11.5 (-0.97%) 2,754,426
19 Feb 2024 GBX 1,172 1,189 1,169.5 1,184.5 1,184.5 +6.5 (+0.55%) 7,035,170
16 Feb 2024 GBX 1,167 1,178 1,160.5 1,178 1,178 +15.5 (+1.33%) 3,331,036



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