LON:SAGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.38	11.44	11.37	11.44	11.44	2.66%	229,066
Jun 11, 2026	11.21	11.24	11.17	11.14	11.14	-0.75%	36,006
Jun 10, 2026	11.26	11.30	11.17	11.23	11.23	0.07%	55,120
Jun 9, 2026	11.37	11.44	11.32	11.22	11.22	-1.53%	31,081
Jun 8, 2026	11.33	11.42	11.30	11.39	11.39	-0.63%	22,094
Jun 5, 2026	11.58	11.58	11.47	11.47	11.47	-1.04%	32,999
Jun 4, 2026	11.52	11.58	11.49	11.59	11.59	0.05%	141,786
Jun 3, 2026	11.62	11.64	11.60	11.58	11.58	-0.42%	66,387
Jun 2, 2026	11.59	11.59	11.55	11.63	11.63	0.88%	84,876
Jun 1, 2026	11.58	11.62	11.51	11.53	11.53	-0.41%	32,912
May 29, 2026	11.57	11.58	11.55	11.58	11.58	0.43%	154,527
May 28, 2026	11.47	11.54	11.45	11.53	11.53	0.17%	18,119
May 27, 2026	11.52	11.54	11.49	11.51	11.51	-0.09%	323,494
May 26, 2026	11.52	11.54	11.51	11.52	11.52	0.56%	51,899
May 22, 2026	11.44	11.46	11.41	11.45	11.45	0.99%	35,564
May 21, 2026	11.37	11.38	11.31	11.34	11.34	0.07%	145,767
May 20, 2026	11.21	11.29	11.24	11.33	11.33	1.11%	113,240
May 19, 2026	11.31	11.32	11.19	11.21	11.21	-0.46%	79,704
May 18, 2026	11.24	11.35	11.24	11.26	11.26	-0.67%	3,158
May 15, 2026	11.37	11.37	11.31	11.34	11.34	-1.36%	35,448
May 14, 2026	11.45	11.47	11.45	11.49	11.49	0.91%	150
May 13, 2026	11.37	11.42	11.33	11.39	11.39	1.24%	37,189
May 12, 2026	11.31	11.34	11.31	11.25	11.25	-1.12%	23,668
May 11, 2026	11.32	11.37	11.30	11.38	11.38	0.51%	8,829
May 8, 2026	11.27	11.33	11.27	11.32	11.32	0.04%	3,228
May 7, 2026	11.37	11.37	11.33	11.31	11.31	0.03%	10,643
May 6, 2026	11.21	11.32	11.21	11.31	11.31	1.46%	3,820
May 5, 2026	10.60	11.19	10.60	11.15	11.15	-0.03%	17,634
May 1, 2026	11.00	11.01	11.00	11.15	11.15	0.96%	150
Apr 30, 2026	10.96	11.08	10.87	11.04	11.04	1.15%	7,329
Apr 29, 2026	10.97	10.99	10.91	10.92	10.92	-0.31%	73,801
Apr 28, 2026	11.00	11.03	10.92	10.95	10.95	-0.38%	35,562
Apr 27, 2026	11.02	11.04	10.98	10.99	10.99	0.16%	2,725,588
Apr 24, 2026	10.96	11.01	10.93	10.98	10.98	-0.29%	5,431
Apr 23, 2026	10.93	11.01	10.91	11.01	11.01	0.40%	27,713
Apr 22, 2026	10.97	11.00	10.96	10.96	10.96	0.27%	2,557
Apr 21, 2026	11.00	11.04	10.97	10.93	10.93	-0.58%	42,965
Apr 20, 2026	10.97	10.99	10.92	11.00	11.00	-0.33%	5,396
Apr 17, 2026	10.89	11.05	10.88	11.03	11.03	1.35%	33,192
Apr 16, 2026	10.90	10.91	10.87	10.89	10.89	0.27%	18,095
Apr 15, 2026	10.83	10.86	10.81	10.86	10.86	0.31%	8,081
Apr 14, 2026	10.74	10.82	10.74	10.82	10.82	1.85%	8,855
Apr 13, 2026	10.56	10.63	10.55	10.63	10.63	-0.34%	1,340
Apr 10, 2026	10.66	10.67	10.59	10.66	10.66	0.75%	4,663
Apr 9, 2026	10.54	10.57	10.53	10.58	10.58	0.28%	4,958
Apr 8, 2026	10.60	10.61	10.55	10.55	10.55	3.69%	2,650
Apr 7, 2026	10.23	10.29	10.16	10.18	10.18	-0.32%	121,693
Apr 2, 2026	10.11	10.29	10.03	10.21	10.21	-0.56%	79,210
Apr 1, 2026	10.25	10.28	10.17	10.27	10.27	3.01%	29,799
Mar 31, 2026	9.87	9.99	9.87	9.97	9.97	0.79%	43,609