Singapore markets close in 52 minutes
Straits Times Index
3,415.42 -24.46 (-0.71%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,827.78 -200.50 (-1.11%) FTSE 100
8,269.11 +27.85 (+0.34%) Bitcoin USD
54,264.81 -4,118.95 (-7.05%) CMC Crypto 200
1,129.26 -79.44 (-6.58%)
The Sage Group plc (SGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:49AM BST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,081.00 | 1,084.00 | 1,078.50 | 1,080.00 | 1,080.00 | 24,224 |
| 04 Jul 2024 | 1,083.00 | 1,084.50 | 1,075.50 | 1,078.00 | 1,078.00 | 1,212,462 |
| 03 Jul 2024 | 1,079.50 | 1,089.23 | 1,076.50 | 1,081.00 | 1,081.00 | 11,525,222 |
| 02 Jul 2024 | 1,073.00 | 1,080.00 | 1,067.00 | 1,075.00 | 1,075.00 | 2,114,078 |
| 01 Jul 2024 | 1,091.00 | 1,093.00 | 1,073.50 | 1,073.50 | 1,073.50 | 3,197,155 |
| 28 Jun 2024 | 1,091.50 | 1,095.00 | 1,082.50 | 1,088.50 | 1,088.50 | 2,185,061 |
| 27 Jun 2024 | 1,095.50 | 1,102.50 | 1,082.00 | 1,090.50 | 1,090.50 | 4,052,575 |
| 26 Jun 2024 | 1,090.50 | 1,095.50 | 1,081.00 | 1,091.50 | 1,091.50 | 7,155,029 |
| 25 Jun 2024 | 1,070.00 | 1,085.00 | 1,067.50 | 1,080.50 | 1,080.50 | 2,785,104 |
| 24 Jun 2024 | 1,078.50 | 1,090.50 | 1,066.00 | 1,066.50 | 1,066.50 | 6,680,497 |
| 21 Jun 2024 | 1,084.00 | 1,085.00 | 1,073.00 | 1,081.00 | 1,081.00 | 9,202,195 |
| 20 Jun 2024 | 1,075.00 | 1,085.00 | 1,067.50 | 1,083.50 | 1,083.50 | 5,894,911 |
| 19 Jun 2024 | 1,065.50 | 1,078.00 | 1,061.00 | 1,078.00 | 1,078.00 | 1,975,563 |
| 18 Jun 2024 | 1,064.50 | 1,072.00 | 1,056.00 | 1,072.00 | 1,072.00 | 3,096,758 |
| 17 Jun 2024 | 1,064.00 | 1,064.00 | 1,055.00 | 1,058.50 | 1,058.50 | 4,774,373 |
| 14 Jun 2024 | 1,035.00 | 1,061.50 | 1,035.00 | 1,056.50 | 1,056.50 | 3,345,759 |
| 13 Jun 2024 | 1,050.00 | 1,054.50 | 1,031.00 | 1,031.00 | 1,031.00 | 6,036,946 |
| 12 Jun 2024 | 1,044.50 | 1,063.50 | 1,030.00 | 1,048.00 | 1,048.00 | 2,609,725 |
| 11 Jun 2024 | 1,049.50 | 1,054.50 | 1,030.50 | 1,036.50 | 1,036.50 | 1,934,984 |
| 10 Jun 2024 | 1,052.00 | 1,066.50 | 1,043.50 | 1,044.00 | 1,044.00 | 1,787,792 |
| 07 Jun 2024 | 1,064.50 | 1,071.50 | 1,054.50 | 1,060.00 | 1,060.00 | 1,363,676 |
| 06 Jun 2024 | 1,041.50 | 1,067.50 | 1,032.00 | 1,063.50 | 1,063.50 | 1,841,582 |
| 05 Jun 2024 | 1,030.00 | 1,039.50 | 1,027.50 | 1,038.50 | 1,038.50 | 1,794,202 |
| 04 Jun 2024 | 1,017.50 | 1,033.50 | 1,014.00 | 1,025.00 | 1,025.00 | 2,584,760 |
| 03 Jun 2024 | 1,037.00 | 1,037.00 | 1,019.50 | 1,020.00 | 1,020.00 | 8,055,903 |
| 31 May 2024 | 1,012.00 | 1,022.50 | 1,004.50 | 1,022.50 | 1,022.50 | 11,687,618 |
| 30 May 2024 | 1,045.00 | 1,045.00 | 1,015.50 | 1,015.50 | 1,015.50 | 2,902,964 |
| 30 May 2024 | 6.95 Dividend | |||||
| 29 May 2024 | 1,073.00 | 1,077.00 | 1,052.50 | 1,060.00 | 1,053.05 | 2,178,824 |
| 28 May 2024 | 1,060.50 | 1,069.74 | 1,040.50 | 1,065.00 | 1,058.02 | 3,188,462 |
| 24 May 2024 | 1,068.00 | 1,085.00 | 1,059.00 | 1,059.50 | 1,052.55 | 2,267,980 |
| 23 May 2024 | 1,083.00 | 1,088.00 | 1,069.50 | 1,078.50 | 1,071.43 | 1,557,787 |
| 22 May 2024 | 1,063.50 | 1,083.00 | 1,061.00 | 1,076.00 | 1,068.95 | 3,064,189 |
| 21 May 2024 | 1,084.50 | 1,093.50 | 1,068.00 | 1,071.00 | 1,063.98 | 2,680,076 |
| 20 May 2024 | 1,105.50 | 1,110.00 | 1,071.00 | 1,086.50 | 1,079.38 | 3,772,327 |
| 17 May 2024 | 1,080.00 | 1,109.00 | 1,075.53 | 1,106.00 | 1,098.75 | 9,120,878 |
| 16 May 2024 | 1,041.00 | 1,143.00 | 954.20 | 1,084.50 | 1,077.39 | 8,253,448 |
| 15 May 2024 | 1,198.50 | 1,205.50 | 1,183.50 | 1,197.50 | 1,189.65 | 2,740,355 |
| 14 May 2024 | 1,195.00 | 1,198.00 | 1,189.50 | 1,197.50 | 1,189.65 | 2,112,840 |
| 13 May 2024 | 1,198.00 | 1,206.00 | 1,190.50 | 1,195.50 | 1,187.66 | 1,475,978 |
| 10 May 2024 | 1,205.50 | 1,214.00 | 1,192.00 | 1,198.00 | 1,190.15 | 1,662,050 |
| 09 May 2024 | 1,198.50 | 1,206.00 | 1,190.00 | 1,206.00 | 1,198.09 | 2,433,289 |
| 08 May 2024 | 1,191.00 | 1,205.00 | 1,188.00 | 1,197.50 | 1,189.65 | 1,677,467 |
| 07 May 2024 | 1,200.00 | 1,205.00 | 1,183.50 | 1,188.50 | 1,180.71 | 1,969,860 |
| 03 May 2024 | 1,167.50 | 1,183.50 | 1,162.50 | 1,183.00 | 1,175.24 | 1,271,580 |
| 02 May 2024 | 1,160.00 | 1,162.50 | 1,150.50 | 1,160.50 | 1,152.89 | 1,690,016 |
| 01 May 2024 | 1,156.50 | 1,166.00 | 1,146.50 | 1,161.00 | 1,153.39 | 1,010,233 |
| 30 Apr 2024 | 1,162.50 | 1,180.50 | 1,152.00 | 1,166.00 | 1,158.35 | 3,271,276 |
| 29 Apr 2024 | 1,174.00 | 1,179.50 | 1,162.00 | 1,162.00 | 1,154.38 | 1,489,650 |
| 26 Apr 2024 | 1,168.00 | 1,177.50 | 1,163.00 | 1,173.00 | 1,165.31 | 2,322,491 |
| 25 Apr 2024 | 1,161.00 | 1,168.50 | 1,151.00 | 1,160.50 | 1,152.89 | 4,606,447 |
| 24 Apr 2024 | 1,166.50 | 1,181.00 | 1,165.00 | 1,170.00 | 1,162.33 | 3,883,843 |
| 23 Apr 2024 | 1,157.00 | 1,165.50 | 1,149.50 | 1,165.50 | 1,157.86 | 4,758,822 |
| 22 Apr 2024 | 1,149.00 | 1,153.50 | 1,141.00 | 1,144.50 | 1,137.00 | 2,769,637 |
| 19 Apr 2024 | 1,140.00 | 1,145.00 | 1,134.00 | 1,140.50 | 1,133.02 | 3,230,435 |
| 18 Apr 2024 | 1,147.50 | 1,153.00 | 1,137.00 | 1,145.00 | 1,137.49 | 6,467,503 |
| 17 Apr 2024 | 1,157.00 | 1,166.50 | 1,143.00 | 1,143.00 | 1,135.51 | 4,495,409 |
| 16 Apr 2024 | 1,164.00 | 1,168.00 | 1,151.00 | 1,163.00 | 1,155.37 | 2,733,967 |
| 15 Apr 2024 | 1,183.50 | 1,195.00 | 1,175.50 | 1,178.00 | 1,170.28 | 1,778,443 |
| 12 Apr 2024 | 1,209.50 | 1,213.00 | 1,171.50 | 1,180.50 | 1,172.76 | 2,090,848 |
| 11 Apr 2024 | 1,206.00 | 1,210.50 | 1,179.00 | 1,202.50 | 1,194.62 | 4,053,182 |
| 10 Apr 2024 | 1,213.00 | 1,214.25 | 1,196.50 | 1,209.00 | 1,201.07 | 5,934,849 |
| 09 Apr 2024 | 1,212.00 | 1,216.50 | 1,204.00 | 1,205.00 | 1,197.10 | 3,763,909 |
| 08 Apr 2024 | 1,245.50 | 1,248.00 | 1,209.50 | 1,212.50 | 1,204.55 | 2,345,660 |
| 05 Apr 2024 | 1,233.00 | 1,249.00 | 1,226.50 | 1,247.00 | 1,238.82 | 4,305,315 |
| 04 Apr 2024 | 1,246.00 | 1,252.00 | 1,233.50 | 1,247.50 | 1,239.32 | 4,642,249 |
| 03 Apr 2024 | 1,246.00 | 1,253.49 | 1,240.00 | 1,249.00 | 1,240.81 | 5,289,354 |
| 02 Apr 2024 | 1,265.00 | 1,272.50 | 1,244.50 | 1,249.00 | 1,240.81 | 3,246,666 |
| 28 Mar 2024 | 1,267.00 | 1,269.00 | 1,249.50 | 1,265.50 | 1,257.20 | 2,194,696 |
| 27 Mar 2024 | 1,282.00 | 1,285.00 | 1,261.00 | 1,263.50 | 1,255.22 | 2,569,149 |
| 26 Mar 2024 | 1,267.50 | 1,283.00 | 1,265.50 | 1,282.00 | 1,273.59 | 1,846,857 |
| 25 Mar 2024 | 1,267.00 | 1,285.00 | 1,260.50 | 1,268.50 | 1,260.18 | 2,829,824 |
| 22 Mar 2024 | 1,268.00 | 1,277.00 | 1,254.00 | 1,261.50 | 1,253.23 | 1,676,879 |
| 21 Mar 2024 | 1,240.50 | 1,265.00 | 1,226.00 | 1,265.00 | 1,256.71 | 3,858,669 |
| 20 Mar 2024 | 1,224.50 | 1,233.50 | 1,221.00 | 1,227.00 | 1,218.95 | 1,682,461 |
| 19 Mar 2024 | 1,219.50 | 1,223.50 | 1,215.00 | 1,221.50 | 1,213.49 | 1,579,601 |
| 18 Mar 2024 | 1,216.00 | 1,225.00 | 1,215.00 | 1,220.50 | 1,212.50 | 4,468,850 |
| 15 Mar 2024 | 1,223.00 | 1,236.50 | 1,213.50 | 1,213.50 | 1,205.54 | 8,442,946 |
| 14 Mar 2024 | 1,231.50 | 1,235.00 | 1,221.00 | 1,229.00 | 1,220.94 | 3,089,642 |
| 13 Mar 2024 | 1,239.50 | 1,246.50 | 1,231.00 | 1,231.00 | 1,222.93 | 2,925,263 |
| 12 Mar 2024 | 1,241.50 | 1,248.50 | 1,233.00 | 1,247.50 | 1,239.32 | 1,942,149 |
| 11 Mar 2024 | 1,236.00 | 1,245.50 | 1,215.50 | 1,229.50 | 1,221.44 | 4,926,652 |
| 08 Mar 2024 | 1,252.50 | 1,253.00 | 1,240.50 | 1,246.00 | 1,237.83 | 2,255,088 |
| 07 Mar 2024 | 1,247.00 | 1,256.00 | 1,244.50 | 1,252.00 | 1,243.79 | 4,887,562 |
| 06 Mar 2024 | 1,237.00 | 1,247.50 | 1,232.50 | 1,247.50 | 1,239.32 | 4,448,680 |
| 05 Mar 2024 | 1,246.00 | 1,256.50 | 1,229.00 | 1,235.00 | 1,226.90 | 3,076,833 |
| 04 Mar 2024 | 1,245.00 | 1,255.23 | 1,236.50 | 1,253.50 | 1,245.28 | 2,551,175 |
| 01 Mar 2024 | 1,258.50 | 1,261.50 | 1,227.00 | 1,244.50 | 1,236.34 | 3,331,549 |
| 29 Feb 2024 | 1,221.00 | 1,253.00 | 1,219.50 | 1,244.50 | 1,236.34 | 8,810,847 |
| 28 Feb 2024 | 1,214.50 | 1,228.00 | 1,210.00 | 1,216.50 | 1,208.52 | 7,993,157 |
| 27 Feb 2024 | 1,211.50 | 1,214.00 | 1,197.50 | 1,207.50 | 1,199.58 | 2,311,222 |
| 26 Feb 2024 | 1,214.50 | 1,225.50 | 1,209.00 | 1,210.00 | 1,202.07 | 2,689,543 |
| 23 Feb 2024 | 1,213.50 | 1,218.50 | 1,209.89 | 1,215.50 | 1,207.53 | 3,097,295 |
| 22 Feb 2024 | 1,182.00 | 1,212.00 | 1,180.75 | 1,212.00 | 1,204.05 | 4,584,946 |
| 21 Feb 2024 | 1,174.50 | 1,179.00 | 1,161.00 | 1,174.50 | 1,166.80 | 3,077,625 |
| 20 Feb 2024 | 1,185.00 | 1,188.77 | 1,160.50 | 1,173.00 | 1,165.31 | 2,754,425 |
| 19 Feb 2024 | 1,172.00 | 1,189.00 | 1,169.50 | 1,184.50 | 1,176.73 | 7,035,169 |
| 16 Feb 2024 | 1,167.00 | 1,178.00 | 1,160.50 | 1,178.00 | 1,170.28 | 3,331,035 |
| 15 Feb 2024 | 1,181.50 | 1,181.50 | 1,157.00 | 1,162.50 | 1,154.88 | 3,224,314 |
| 14 Feb 2024 | 1,161.00 | 1,174.50 | 1,157.00 | 1,167.00 | 1,159.35 | 7,217,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.