XLON:SGE
The Sage Group plc Stock Price (Quote)
£1,183.00
+22.50 (+1.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,134.00 | £1,253.50 | Friday, 3rd May 2024 SGE.L stock ended at £1,183.00. This is 1.94% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.81% from a day low at £1,162.50 to a day high of £1,183.50. |
| 90 days | £1,131.50 | £1,285.00 | |
| 52 weeks | £797.20 | £1,285.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1,167.50 | £1,183.50 | £1,162.50 | £1,183.00 | 1 271 578 |
| May 02, 2024 | £1,160.00 | £1,168.50 | £1,150.50 | £1,160.50 | 1 690 283 |
| May 01, 2024 | £1,156.50 | £1,166.00 | £1,146.50 | £1,161.00 | 1 010 239 |
| Apr 30, 2024 | £1,162.50 | £1,180.50 | £1,152.00 | £1,166.00 | 3 271 282 |
| Apr 29, 2024 | £1,174.00 | £1,179.50 | £1,162.00 | £1,162.00 | 1 489 648 |
| Apr 26, 2024 | £1,168.00 | £1,177.50 | £1,163.00 | £1,173.00 | 1 471 518 |
| Apr 25, 2024 | £1,161.00 | £1,168.50 | £1,151.00 | £1,160.50 | 3 586 136 |
| Apr 24, 2024 | £1,166.50 | £1,181.00 | £1,165.00 | £1,170.00 | 3 427 304 |
| Apr 23, 2024 | £1,157.00 | £1,165.50 | £1,149.50 | £1,165.50 | 3 006 558 |
| Apr 22, 2024 | £1,149.00 | £1,153.50 | £1,141.00 | £1,144.50 | 2 039 983 |
| Apr 19, 2024 | £1,140.00 | £1,145.00 | £1,134.00 | £1,140.50 | 2 746 124 |
| Apr 18, 2024 | £1,147.50 | £1,153.00 | £1,137.00 | £1,145.00 | 4 589 101 |
| Apr 17, 2024 | £1,157.00 | £1,166.50 | £1,143.00 | £1,143.00 | 1 778 192 |
| Apr 16, 2024 | £1,164.00 | £1,168.00 | £1,151.00 | £1,163.00 | 3 497 160 |
| Apr 15, 2024 | £1,183.50 | £1,195.00 | £1,175.50 | £1,178.00 | 2 658 230 |
| Apr 12, 2024 | £1,209.50 | £1,213.00 | £1,171.50 | £1,180.50 | 1 506 799 |
| Apr 11, 2024 | £1,206.00 | £1,210.50 | £1,179.00 | £1,202.50 | 3 572 976 |
| Apr 10, 2024 | £1,213.00 | £1,214.25 | £1,196.50 | £1,209.00 | 7 012 959 |
| Apr 09, 2024 | £1,212.00 | £1,216.50 | £1,204.00 | £1,205.00 | 3 067 203 |
| Apr 08, 2024 | £1,245.50 | £1,248.00 | £1,209.50 | £1,212.50 | 1 939 894 |
| Apr 05, 2024 | £1,233.00 | £1,249.00 | £1,226.50 | £1,247.00 | 1 805 839 |
| Apr 04, 2024 | £1,246.00 | £1,252.00 | £1,233.50 | £1,247.50 | 4 444 178 |
| Apr 03, 2024 | £1,246.00 | £1,253.50 | £1,240.00 | £1,249.00 | 6 551 732 |
| Apr 02, 2024 | £1,265.50 | £1,265.50 | £1,265.50 | £1,265.50 | 0 |
| Mar 28, 2024 | £1,267.00 | £1,269.00 | £1,249.50 | £1,265.50 | 2 025 093 |
