The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBp 1,166.50
-5.00 (-0.43%)
Oct 27, 2025, 4:58 PM BST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,168.00 | 1,173.00 | 1,162.50 | 1,169.00 | 1,169.00 | -0.21% | 498,259 |
| Oct 24, 2025 | 1,168.00 | 1,180.00 | 1,162.00 | 1,171.50 | 1,171.50 | 0.56% | 1,650,982 |
| Oct 23, 2025 | 1,172.00 | 1,177.00 | 1,141.00 | 1,165.00 | 1,165.00 | -0.85% | 2,272,895 |
| Oct 22, 2025 | 1,157.00 | 1,176.00 | 1,146.50 | 1,175.00 | 1,175.00 | 1.60% | 3,098,096 |
| Oct 21, 2025 | 1,138.50 | 1,156.50 | 1,134.50 | 1,156.50 | 1,156.50 | 1.63% | 2,969,220 |
| Oct 20, 2025 | 1,135.50 | 1,138.00 | 1,123.00 | 1,138.00 | 1,138.00 | 0.71% | 3,593,887 |
| Oct 17, 2025 | 1,144.50 | 1,144.50 | 1,126.50 | 1,130.00 | 1,130.00 | -2.46% | 2,730,504 |
| Oct 16, 2025 | 1,160.50 | 1,160.50 | 1,153.00 | 1,158.50 | 1,158.50 | 0.13% | 2,107,372 |
| Oct 15, 2025 | 1,157.50 | 1,164.50 | 1,137.00 | 1,157.00 | 1,157.00 | 0.39% | 2,713,180 |
| Oct 14, 2025 | 1,140.50 | 1,158.00 | 1,140.00 | 1,152.50 | 1,152.50 | 0.66% | 1,805,095 |
| Oct 13, 2025 | 1,128.50 | 1,146.50 | 1,125.50 | 1,145.00 | 1,145.00 | 1.55% | 1,924,532 |
| Oct 10, 2025 | 1,123.00 | 1,154.00 | 1,119.00 | 1,127.50 | 1,127.50 | 1.39% | 2,026,998 |
| Oct 9, 2025 | 1,113.00 | 1,119.50 | 1,088.50 | 1,112.00 | 1,112.00 | 0.14% | 2,842,792 |
| Oct 8, 2025 | 1,105.50 | 1,130.00 | 1,100.50 | 1,110.50 | 1,110.50 | 0.50% | 3,741,587 |
| Oct 7, 2025 | 1,107.50 | 1,114.50 | 1,099.50 | 1,105.00 | 1,105.00 | -0.32% | 3,544,886 |
| Oct 6, 2025 | 1,102.00 | 1,108.50 | 1,089.50 | 1,108.50 | 1,108.50 | 0.77% | 1,803,672 |
| Oct 3, 2025 | 1,098.00 | 1,103.50 | 1,088.50 | 1,100.00 | 1,100.00 | - | 2,759,494 |
| Oct 2, 2025 | 1,092.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.64% | 4,416,433 |
| Oct 1, 2025 | 1,092.50 | 1,103.00 | 1,089.00 | 1,093.00 | 1,093.00 | -0.64% | 11,494,320 |
| Sep 30, 2025 | 1,082.00 | 1,106.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.43% | 2,562,612 |
| Sep 29, 2025 | 1,075.50 | 1,084.50 | 1,069.50 | 1,084.50 | 1,084.50 | 1.36% | 1,112,286 |
| Sep 26, 2025 | 1,077.00 | 1,080.50 | 1,069.00 | 1,070.00 | 1,070.00 | -0.88% | 2,043,267 |
| Sep 25, 2025 | 1,086.00 | 1,092.00 | 1,073.00 | 1,079.50 | 1,079.50 | -0.69% | 2,622,812 |
| Sep 24, 2025 | 1,104.00 | 1,105.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.67% | 1,445,626 |
| Sep 23, 2025 | 1,099.00 | 1,107.50 | 1,099.00 | 1,105.50 | 1,105.50 | 0.73% | 2,855,396 |
| Sep 22, 2025 | 1,099.50 | 1,105.00 | 1,086.50 | 1,097.50 | 1,097.50 | -0.23% | 1,756,319 |
| Sep 19, 2025 | 1,098.50 | 1,102.00 | 1,092.12 | 1,100.00 | 1,100.00 | -0.41% | 5,515,186 |
| Sep 18, 2025 | 1,090.00 | 1,110.50 | 1,089.00 | 1,104.50 | 1,104.50 | 1.75% | 1,354,128 |
| Sep 17, 2025 | 1,081.50 | 1,095.72 | 1,076.50 | 1,085.50 | 1,085.50 | 1.21% | 1,629,833 |
| Sep 16, 2025 | 1,068.50 | 1,082.50 | 1,064.00 | 1,072.50 | 1,072.50 | 0.66% | 1,385,485 |
| Sep 15, 2025 | 1,059.00 | 1,083.00 | 1,056.00 | 1,065.50 | 1,065.50 | -0.75% | 3,539,909 |
| Sep 12, 2025 | 1,082.00 | 1,087.00 | 1,073.50 | 1,073.50 | 1,073.50 | -0.56% | 1,927,390 |
| Sep 11, 2025 | 1,086.50 | 1,097.50 | 1,077.50 | 1,079.50 | 1,079.50 | -0.78% | 1,513,005 |
| Sep 10, 2025 | 1,102.50 | 1,119.50 | 1,081.50 | 1,088.00 | 1,088.00 | -0.96% | 2,217,836 |
| Sep 9, 2025 | 1,088.50 | 1,113.50 | 1,087.50 | 1,098.50 | 1,098.50 | 0.87% | 4,116,728 |
| Sep 8, 2025 | 1,086.50 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.37% | 1,263,583 |
| Sep 5, 2025 | 1,072.00 | 1,089.50 | 1,071.50 | 1,085.00 | 1,085.00 | 0.98% | 1,808,451 |
| Sep 4, 2025 | 1,086.50 | 1,089.00 | 1,070.00 | 1,074.50 | 1,074.50 | -0.74% | 1,119,278 |
| Sep 3, 2025 | 1,073.50 | 1,084.00 | 1,065.00 | 1,082.50 | 1,082.50 | 1.36% | 1,539,432 |
| Sep 2, 2025 | 1,085.50 | 1,088.50 | 1,065.00 | 1,068.00 | 1,068.00 | -1.66% | 3,071,734 |
| Sep 1, 2025 | 1,088.50 | 1,096.00 | 1,084.50 | 1,086.00 | 1,086.00 | -0.05% | 1,716,578 |
| Aug 29, 2025 | 1,084.00 | 1,091.00 | 1,075.00 | 1,086.50 | 1,086.50 | 0.14% | 1,866,293 |
| Aug 28, 2025 | 1,087.50 | 1,094.50 | 1,077.00 | 1,085.00 | 1,085.00 | -0.37% | 9,398,762 |
| Aug 27, 2025 | 1,090.00 | 1,101.50 | 1,081.00 | 1,089.00 | 1,089.00 | 0.14% | 1,317,503 |
| Aug 26, 2025 | 1,101.00 | 1,102.00 | 1,076.00 | 1,087.50 | 1,087.50 | -1.23% | 5,917,830 |
| Aug 22, 2025 | 1,093.00 | 1,105.00 | 1,085.50 | 1,101.00 | 1,101.00 | -0.14% | 1,632,173 |
| Aug 21, 2025 | 1,113.00 | 1,115.00 | 1,097.00 | 1,102.50 | 1,102.50 | -0.99% | 2,581,594 |
| Aug 20, 2025 | 1,109.50 | 1,119.00 | 1,106.50 | 1,113.50 | 1,113.50 | 0.32% | 1,282,087 |
| Aug 19, 2025 | 1,100.00 | 1,110.00 | 1,095.50 | 1,110.00 | 1,110.00 | 1.28% | 1,364,312 |
| Aug 18, 2025 | 1,094.50 | 1,097.50 | 1,084.50 | 1,096.00 | 1,096.00 | 0.50% | 2,110,930 |