The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 833.00
-7.00 (-0.83%)
Mar 3, 2026, 3:00 PM GMT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 842.60 | 849.80 | 830.40 | 831.40 | - | -1.02% | 420,340 |
| Mar 2, 2026 | 815.20 | 841.80 | 813.80 | 840.00 | 840.00 | 2.21% | 6,025,119 |
| 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 |
| Jan 14, 2026 | 1,105.50 | 1,109.00 | 1,047.00 | 1,054.00 | 1,054.00 | -5.00% | 5,223,482 |
| Jan 13, 2026 | 1,102.00 | 1,127.00 | 1,099.00 | 1,109.50 | 1,109.50 | 0.45% | 1,706,911 |
| Jan 12, 2026 | 1,100.50 | 1,122.00 | 1,090.00 | 1,104.50 | 1,104.50 | 2.03% | 1,986,620 |
| Jan 9, 2026 | 1,067.50 | 1,088.00 | 1,067.00 | 1,082.50 | 1,082.50 | 1.26% | 1,696,335 |
| Jan 8, 2026 | 1,068.00 | 1,073.50 | 1,057.50 | 1,069.00 | 1,069.00 | -1.20% | 8,468,509 |
| Jan 7, 2026 | 1,066.50 | 1,082.00 | 1,062.00 | 1,082.00 | 1,067.60 | 1.50% | 3,060,309 |
| Jan 6, 2026 | 1,062.50 | 1,075.00 | 1,050.50 | 1,066.00 | 1,051.81 | 0.24% | 3,087,069 |
| Jan 5, 2026 | 1,051.50 | 1,071.50 | 1,038.56 | 1,063.50 | 1,049.35 | 1.29% | 5,380,830 |
| Jan 2, 2026 | 1,085.00 | 1,096.00 | 1,049.00 | 1,050.00 | 1,036.03 | -3.05% | 2,764,266 |
| Dec 31, 2025 | 1,088.00 | 1,089.14 | 1,081.50 | 1,083.00 | 1,068.59 | -0.05% | 741,034 |
| Dec 30, 2025 | 1,081.00 | 1,087.50 | 1,079.50 | 1,083.50 | 1,069.08 | 0.32% | 1,205,351 |
| Dec 29, 2025 | 1,082.00 | 1,090.50 | 1,079.50 | 1,080.00 | 1,065.63 | 0.05% | 1,968,662 |
| Dec 24, 2025 | 1,080.50 | 1,089.00 | 1,079.50 | 1,079.50 | 1,065.13 | -0.69% | 694,030 |
| Dec 23, 2025 | 1,091.00 | 1,093.00 | 1,083.50 | 1,087.00 | 1,072.53 | -0.32% | 1,773,061 |
| Dec 22, 2025 | 1,081.00 | 1,091.00 | 1,081.00 | 1,090.50 | 1,075.99 | 0.55% | 1,170,717 |
| Dec 19, 2025 | 1,086.50 | 1,093.50 | 1,082.00 | 1,084.50 | 1,070.07 | -1.05% | 4,343,167 |