Skip to main content
logo
The Sage Group plc (LON:SGE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,025.00
-16.50 (-1.58%)
Jan 21, 2026, 4:47 PM GMT

The Sage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20261,038.001,043.501,024.501,025.001,025.00-1.58%3,987,832
Jan 20, 20261,034.501,050.501,031.501,041.501,041.500.53%2,424,250
Jan 19, 20261,040.001,054.001,035.001,036.001,036.00-1.71%2,656,247
Jan 16, 20261,034.501,054.001,024.501,054.001,054.001.39%4,680,962
Jan 15, 20261,056.001,069.001,036.501,039.501,039.50-1.38%2,616,465
Jan 14, 20261,105.501,107.501,047.001,054.001,054.00-5.00%5,223,378
Jan 13, 20261,102.001,127.001,099.501,109.501,109.500.45%1,689,353
Jan 12, 20261,100.501,122.001,090.001,104.501,104.502.03%1,986,620
Jan 9, 20261,067.501,088.001,067.001,082.501,082.501.26%1,696,205
Jan 8, 20261,068.001,073.501,057.501,069.001,069.00-1.20%8,468,509
Jan 7, 20261,066.501,082.001,063.001,082.001,067.601.50%3,060,197
Jan 6, 20261,062.501,075.001,050.501,066.001,051.810.24%3,087,069
Jan 5, 20261,051.501,071.501,038.561,063.501,049.351.29%5,380,830
Jan 2, 20261,085.001,096.001,049.001,050.001,036.03-3.05%2,764,266
Dec 31, 20251,088.001,089.141,081.501,083.001,068.59-0.05%741,034
Dec 30, 20251,081.001,087.501,079.501,083.501,069.080.32%1,205,351
Dec 29, 20251,082.001,090.501,079.501,080.001,065.630.05%1,968,662
Dec 24, 20251,080.501,089.001,079.501,079.501,065.13-0.69%694,030
Dec 23, 20251,091.001,093.001,083.501,087.001,072.53-0.32%1,773,061
Dec 22, 20251,081.001,091.001,081.001,090.501,075.990.55%1,170,717
Dec 19, 20251,086.501,093.501,082.001,084.501,070.07-1.05%4,343,167
Dec 18, 20251,084.001,100.001,080.501,096.001,081.410.92%1,993,580
Dec 17, 20251,080.501,089.501,076.501,086.001,071.550.70%2,327,974
Dec 16, 20251,086.501,088.001,075.001,078.501,064.15-0.83%2,229,682
Dec 15, 20251,074.001,102.501,072.001,087.501,073.031.45%2,339,844
Dec 12, 20251,082.501,085.501,067.501,072.001,057.73-0.46%2,624,210
Dec 11, 20251,066.501,077.001,054.881,077.001,062.670.42%2,802,709
Dec 10, 20251,074.001,077.501,054.501,072.501,058.23-0.97%4,655,881
Dec 9, 20251,069.501,103.501,069.501,083.001,068.591.45%3,878,665
Dec 8, 20251,071.001,073.501,061.001,067.501,053.29-0.23%2,286,973
Dec 5, 20251,066.501,074.501,060.001,070.001,055.760.52%1,453,444
Dec 4, 20251,068.001,079.001,063.501,064.501,050.330.14%6,745,690
Dec 3, 20251,067.501,071.001,060.001,063.001,048.85-0.05%4,158,067
Dec 2, 20251,078.001,079.001,061.001,063.501,049.35-0.98%4,542,029
Dec 1, 20251,075.001,077.501,060.001,074.001,059.71-0.05%4,921,121
Nov 28, 20251,074.001,077.001,066.001,074.501,060.200.23%2,471,840
Nov 27, 20251,067.001,075.501,065.001,072.001,057.730.70%2,971,436
Nov 26, 20251,085.501,087.501,057.001,064.501,050.33-2.07%5,581,332
Nov 25, 20251,085.501,093.501,077.501,087.001,072.53-0.14%4,505,307
Nov 24, 20251,072.501,097.001,070.001,088.501,074.012.25%10,384,290
Nov 21, 20251,073.501,091.501,052.501,064.501,050.33-1.89%5,698,448
Nov 20, 20251,105.001,113.001,081.501,085.001,070.56-0.37%7,134,908
Nov 19, 20251,157.001,157.001,077.501,089.001,074.511.21%11,173,980
Nov 18, 20251,065.001,081.001,034.501,076.001,061.68-0.46%2,680,530
Nov 17, 20251,095.501,095.501,079.001,081.001,066.61-0.83%5,565,520
Nov 14, 20251,091.001,094.501,074.501,090.001,075.49-1.62%3,439,961
Nov 13, 20251,125.001,132.001,099.501,108.001,093.25-1.55%1,931,894
Nov 12, 20251,122.501,130.001,113.001,125.501,110.52-0.04%2,073,329
Nov 11, 20251,110.501,134.001,109.501,126.001,111.012.04%1,795,912
Nov 10, 20251,104.001,115.501,101.001,103.501,088.810.18%4,608,537