The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 810.20
+5.60 (0.70%)
At close: Mar 25, 2026
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 813.80 | 825.00 | 808.60 | 810.20 | 810.20 | 0.70% | 2,984,730 |
| Mar 24, 2026 | 819.00 | 826.00 | 804.60 | 804.60 | 804.60 | -1.71% | 2,941,465 |
| Mar 23, 2026 | 839.40 | 850.80 | 818.60 | 818.60 | 818.60 | -2.96% | 2,914,374 |
| Mar 20, 2026 | 840.60 | 849.60 | 831.20 | 843.60 | 843.60 | 0.48% | 9,108,905 |
| Mar 19, 2026 | 829.60 | 843.80 | 829.40 | 839.60 | 839.60 | 0.29% | 3,338,993 |
| Mar 18, 2026 | 856.40 | 859.60 | 837.20 | 837.20 | 837.20 | -2.61% | 2,707,308 |
| Mar 17, 2026 | 847.60 | 860.40 | 837.20 | 859.60 | 859.60 | 1.61% | 2,637,295 |
| Mar 16, 2026 | 842.40 | 852.00 | 834.40 | 846.00 | 846.00 | 0.71% | 2,922,936 |
| Mar 13, 2026 | 830.00 | 853.20 | 830.00 | 840.00 | 840.00 | 0.55% | 4,141,375 |
| Mar 12, 2026 | 836.40 | 858.00 | 823.00 | 835.40 | 835.40 | 0.65% | 4,179,700 |
| Mar 11, 2026 | 835.00 | 845.00 | 821.40 | 830.00 | 830.00 | -1.33% | 5,307,520 |
| Mar 10, 2026 | 851.60 | 853.80 | 823.80 | 841.20 | 841.20 | -0.07% | 2,716,368 |
| Mar 9, 2026 | 842.00 | 848.00 | 829.60 | 841.80 | 841.80 | -0.17% | 8,754,836 |
| Mar 6, 2026 | 839.20 | 852.74 | 832.80 | 843.20 | 843.20 | 1.08% | 6,589,462 |
| Mar 5, 2026 | 833.60 | 851.20 | 823.20 | 834.20 | 834.20 | 0.10% | 9,204,654 |
| Mar 4, 2026 | 857.20 | 862.60 | 825.60 | 833.40 | 833.40 | -1.65% | 4,034,400 |
| Mar 3, 2026 | 842.60 | 849.80 | 827.00 | 847.40 | 847.40 | 0.88% | 4,914,309 |
| Mar 2, 2026 | 815.20 | 841.80 | 813.80 | 840.00 | 840.00 | 2.21% | 6,078,517 |
| Feb 27, 2026 | 835.40 | 837.60 | 818.00 | 821.80 | 821.80 | -1.63% | 8,112,151 |
| Feb 26, 2026 | 811.60 | 838.40 | 801.20 | 835.40 | 835.40 | 3.98% | 5,144,028 |
| Feb 25, 2026 | 792.20 | 803.40 | 786.00 | 803.40 | 803.40 | 2.11% | 3,030,864 |
| Feb 24, 2026 | 783.60 | 800.00 | 771.66 | 786.80 | 786.80 | 0.41% | 5,709,155 |
| Feb 23, 2026 | 814.80 | 816.98 | 775.20 | 783.60 | 783.60 | -4.35% | 3,638,632 |
| Feb 20, 2026 | 818.80 | 829.80 | 809.00 | 819.20 | 819.20 | 1.56% | 3,183,387 |
| Feb 19, 2026 | 806.40 | 815.60 | 799.76 | 806.60 | 806.60 | 0.70% | 3,427,548 |
| Feb 18, 2026 | 795.00 | 806.60 | 792.80 | 801.00 | 801.00 | 0.40% | 3,463,288 |
| Feb 17, 2026 | 787.20 | 810.40 | 785.49 | 797.80 | 797.80 | 1.22% | 3,592,882 |
| Feb 16, 2026 | 829.00 | 830.40 | 782.19 | 788.20 | 788.20 | -2.38% | 2,451,936 |
| Feb 13, 2026 | 793.60 | 814.00 | 790.60 | 807.40 | 807.40 | 1.74% | 5,047,591 |
| Feb 12, 2026 | 818.00 | 822.60 | 793.60 | 793.60 | 793.60 | -2.29% | 4,426,726 |
| Feb 11, 2026 | 845.60 | 851.00 | 807.99 | 812.20 | 812.20 | -3.97% | 5,054,286 |
| Feb 10, 2026 | 842.00 | 860.00 | 825.60 | 845.80 | 845.80 | 0.62% | 6,753,205 |
| Feb 9, 2026 | 847.20 | 864.80 | 822.60 | 840.60 | 840.60 | -0.45% | 4,632,536 |
| Feb 6, 2026 | 849.60 | 860.60 | 834.13 | 844.40 | 844.40 | -3.08% | 5,099,397 |
| Feb 5, 2026 | 855.20 | 875.00 | 848.60 | 871.20 | 871.20 | 3.05% | 6,442,039 |
| Feb 4, 2026 | 867.40 | 873.20 | 832.60 | 845.40 | 845.40 | -2.94% | 7,265,355 |
| Feb 3, 2026 | 966.60 | 966.60 | 871.00 | 871.00 | 871.00 | -9.80% | 9,209,349 |
| Feb 2, 2026 | 964.00 | 976.80 | 963.40 | 965.60 | 965.60 | 0.86% | 4,387,898 |
| Jan 30, 2026 | 959.40 | 977.00 | 956.00 | 957.40 | 957.40 | 0.25% | 5,785,411 |
| Jan 29, 2026 | 992.40 | 997.12 | 944.60 | 955.00 | 955.00 | -4.06% | 5,749,718 |
| Jan 28, 2026 | 989.20 | 1,013.50 | 988.40 | 995.40 | 995.40 | 0.59% | 6,238,744 |
| Jan 27, 2026 | 1,063.50 | 1,109.00 | 988.60 | 989.60 | 989.60 | -5.12% | 5,906,107 |
| Jan 26, 2026 | 1,030.50 | 1,048.00 | 1,020.50 | 1,043.00 | 1,043.00 | 1.36% | 2,663,000 |
| Jan 23, 2026 | 1,025.50 | 1,034.00 | 1,013.50 | 1,029.00 | 1,029.00 | 0.64% | 3,306,746 |
| Jan 22, 2026 | 1,023.50 | 1,035.00 | 1,004.33 | 1,022.50 | 1,022.50 | -0.24% | 6,811,947 |
| Jan 21, 2026 | 1,038.00 | 1,045.00 | 1,024.27 | 1,025.00 | 1,025.00 | -1.58% | 3,987,943 |
| Jan 20, 2026 | 1,034.50 | 1,051.00 | 1,031.00 | 1,041.50 | 1,041.50 | 0.53% | 5,328,682 |
| Jan 19, 2026 | 1,040.00 | 1,054.00 | 1,035.00 | 1,036.00 | 1,036.00 | -1.71% | 2,656,247 |
| Jan 16, 2026 | 1,034.50 | 1,054.00 | 1,024.50 | 1,054.00 | 1,054.00 | 1.39% | 4,681,101 |
| Jan 15, 2026 | 1,056.00 | 1,069.00 | 1,036.50 | 1,039.50 | 1,039.50 | -1.38% | 2,616,593 |