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
25 Aug 2023 GBX 946.6 959 946.6 951.6 951.6 +1.2 (+0.13%) 3,748,031
24 Aug 2023 GBX 964 967.4 947 950.4 950.4 -5.2 (-0.54%) 1,357,591
23 Aug 2023 GBX 951.6 955.6 947.6 955.6 955.6 +7.6 (+0.80%) 6,377,513
22 Aug 2023 GBX 950 953.8 946.6 948 948 +1.8 (+0.19%) 1,626,222
21 Aug 2023 GBX 943 949.2 941.4 946.2 946.2 +2.8 (+0.30%) 2,468,491
18 Aug 2023 GBX 938 944 931.8 943.4 943.4 +5 (+0.53%) 2,764,405
17 Aug 2023 GBX 949.2 949.2 935.2 938.4 938.4 -13 (-1.37%) 2,727,883
16 Aug 2023 GBX 948.6 953.8 945.2 951.4 951.4 -0.8 (-0.08%) 2,439,540
15 Aug 2023 GBX 952.6 955 943.2 952.2 952.2 -1.2 (-0.13%) 1,876,165
14 Aug 2023 GBX 944.2 953.4 941.8 953.4 953.4 +7.4 (+0.78%) 1,975,944
11 Aug 2023 GBX 952.4 953.2 938.6 946 946 -9 (-0.94%) 7,815,370
10 Aug 2023 GBX 950.6 956.8 943.6 955 955 +10 (+1.06%) 2,962,352
9 Aug 2023 GBX 944.4 950.8 939 945 945 +8.2 (+0.88%) 3,649,908
8 Aug 2023 GBX 933 941.4 932.2 936.8 936.8 +0.8 (+0.09%) 1,677,977
7 Aug 2023 GBX 927.8 938.2 927.4 936 936 +4.2 (+0.45%) 1,214,514
4 Aug 2023 GBX 931.6 934.8 924.4 931.8 931.8 +1.4 (+0.15%) 1,569,722
3 Aug 2023 GBX 925.4 930.4 920 930.4 930.4 +0.2 (+0.02%) 3,249,340
2 Aug 2023 GBX 930.4 932.4 922.8 930.2 930.2 -8.6 (-0.92%) 1,586,684
1 Aug 2023 GBX 938.2 939.4343 930.6 938.8 938.8 +2.2 (+0.23%) 2,207,616
31 Jul 2023 GBX 928.4 938.6 928.4 936.6 936.6 -3.4 (-0.36%) 2,063,409
28 Jul 2023 GBX 942.6 943.6 934.2 940 940 -3 (-0.32%) 1,065,475
27 Jul 2023 GBX 926.8 952 915.2 943 943 +14.8 (+1.59%) 2,716,078
26 Jul 2023 GBX 927.2 929.6 921.8 928.2 928.2 0.0 (0.0%) 2,650,922
25 Jul 2023 GBX 915 928.2 911 928.2 928.2 +8.8 (+0.96%) 2,576,249
24 Jul 2023 GBX 935.4 938 919.4 919.4 919.4 -18.4 (-1.96%) 2,413,365
21 Jul 2023 GBX 938 941.6 933.3961 937.8 937.8 -2.8 (-0.30%) 1,628,161
20 Jul 2023 GBX 938.2 945 935 940.6 940.6 -3.2 (-0.34%) 2,484,999
19 Jul 2023 GBX 935.2 947.4 932.4614 943.8 943.8 +15.2 (+1.64%) 2,287,993
18 Jul 2023 GBX 928.2 934 925.4 928.6 928.6 +1 (+0.11%) 1,684,269
17 Jul 2023 GBX 926.8 931.6 920.4 927.6 927.6 -0.4 (-0.04%) 3,414,296



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