The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,083.00
-0.50 (-0.05%)
Dec 31, 2025, 12:53 PM BST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,088.00 | 1,088.00 | 1,081.50 | 1,083.00 | 1,083.00 | -0.05% | 740,966 |
| Dec 30, 2025 | 1,081.00 | 1,086.50 | 1,080.00 | 1,083.50 | 1,083.50 | 0.32% | 1,205,265 |
| Dec 29, 2025 | 1,082.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.05% | 1,968,368 |
| Dec 24, 2025 | 1,080.50 | 1,087.50 | 1,079.50 | 1,079.50 | 1,079.50 | -0.69% | 693,962 |
| Dec 23, 2025 | 1,091.00 | 1,092.00 | 1,083.50 | 1,087.00 | 1,087.00 | -0.32% | 1,764,746 |
| Dec 22, 2025 | 1,081.00 | 1,090.50 | 1,081.00 | 1,090.50 | 1,090.50 | 0.55% | 1,170,499 |
| Dec 19, 2025 | 1,086.50 | 1,092.00 | 1,082.00 | 1,084.50 | 1,084.50 | -1.05% | 4,343,034 |
| Dec 18, 2025 | 1,084.00 | 1,100.00 | 1,080.50 | 1,096.00 | 1,096.00 | 0.92% | 1,993,539 |
| Dec 17, 2025 | 1,080.50 | 1,089.50 | 1,076.50 | 1,086.00 | 1,086.00 | 0.70% | 2,327,974 |
| Dec 16, 2025 | 1,086.50 | 1,087.50 | 1,075.50 | 1,078.50 | 1,078.50 | -0.83% | 2,229,601 |
| Dec 15, 2025 | 1,074.00 | 1,102.50 | 1,072.00 | 1,087.50 | 1,087.50 | 1.45% | 2,339,844 |
| Dec 12, 2025 | 1,082.50 | 1,085.50 | 1,067.50 | 1,072.00 | 1,072.00 | -0.46% | 2,624,210 |
| Dec 11, 2025 | 1,066.50 | 1,077.00 | 1,054.88 | 1,077.00 | 1,077.00 | 0.42% | 2,802,709 |
| Dec 10, 2025 | 1,074.00 | 1,077.50 | 1,054.50 | 1,072.50 | 1,072.50 | -0.97% | 2,655,881 |
| Dec 9, 2025 | 1,069.50 | 1,103.50 | 1,069.50 | 1,083.00 | 1,083.00 | 1.45% | 3,878,665 |
| Dec 8, 2025 | 1,071.00 | 1,072.50 | 1,061.00 | 1,067.50 | 1,067.50 | -0.23% | 2,286,817 |
| Dec 5, 2025 | 1,066.50 | 1,074.50 | 1,060.00 | 1,070.00 | 1,070.00 | 0.52% | 1,453,444 |
| Dec 4, 2025 | 1,068.00 | 1,079.00 | 1,063.50 | 1,064.50 | 1,064.50 | 0.14% | 6,745,612 |
| Dec 3, 2025 | 1,067.50 | 1,071.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.05% | 4,158,067 |
| Dec 2, 2025 | 1,078.00 | 1,079.00 | 1,061.00 | 1,063.50 | 1,063.50 | -0.98% | 4,542,029 |
| Dec 1, 2025 | 1,075.00 | 1,077.50 | 1,060.00 | 1,074.00 | 1,074.00 | -0.05% | 4,921,121 |
| Nov 28, 2025 | 1,074.00 | 1,077.00 | 1,066.00 | 1,074.50 | 1,074.50 | 0.23% | 2,471,840 |
| Nov 27, 2025 | 1,067.00 | 1,075.50 | 1,065.00 | 1,072.00 | 1,072.00 | 0.70% | 2,971,436 |
| Nov 26, 2025 | 1,085.50 | 1,087.50 | 1,057.00 | 1,064.50 | 1,064.50 | -2.07% | 5,580,143 |
| Nov 25, 2025 | 1,085.50 | 1,093.50 | 1,077.50 | 1,087.00 | 1,087.00 | -0.14% | 4,505,307 |
| Nov 24, 2025 | 1,072.50 | 1,096.50 | 1,071.00 | 1,088.50 | 1,088.50 | 2.25% | 9,584,169 |
| Nov 21, 2025 | 1,073.50 | 1,091.50 | 1,052.50 | 1,064.50 | 1,064.50 | -1.89% | 5,698,448 |
| Nov 20, 2025 | 1,105.00 | 1,113.00 | 1,081.50 | 1,085.00 | 1,085.00 | -0.37% | 7,134,908 |
| Nov 19, 2025 | 1,157.00 | 1,157.00 | 1,077.50 | 1,089.00 | 1,089.00 | 1.21% | 11,173,980 |
| Nov 18, 2025 | 1,065.00 | 1,081.00 | 1,034.50 | 1,076.00 | 1,076.00 | -0.46% | 2,680,530 |
| Nov 17, 2025 | 1,095.50 | 1,095.50 | 1,079.00 | 1,081.00 | 1,081.00 | -0.83% | 5,565,520 |
| Nov 14, 2025 | 1,091.00 | 1,094.50 | 1,074.50 | 1,090.00 | 1,090.00 | -1.62% | 3,439,961 |
| Nov 13, 2025 | 1,125.00 | 1,132.00 | 1,099.50 | 1,108.00 | 1,108.00 | -1.55% | 1,931,894 |
| Nov 12, 2025 | 1,122.50 | 1,130.00 | 1,113.00 | 1,125.50 | 1,125.50 | -0.04% | 2,073,329 |
| Nov 11, 2025 | 1,110.50 | 1,134.00 | 1,109.50 | 1,126.00 | 1,126.00 | 2.04% | 1,795,912 |
| Nov 10, 2025 | 1,104.00 | 1,115.50 | 1,101.00 | 1,103.50 | 1,103.50 | 0.18% | 4,608,537 |
| Nov 7, 2025 | 1,117.00 | 1,124.00 | 1,089.50 | 1,101.50 | 1,101.50 | -1.21% | 2,132,156 |
| Nov 6, 2025 | 1,159.50 | 1,161.00 | 1,112.50 | 1,115.00 | 1,115.00 | -4.00% | 1,982,113 |
| Nov 5, 2025 | 1,145.50 | 1,166.50 | 1,139.50 | 1,161.50 | 1,161.50 | 1.00% | 2,345,272 |
| Nov 4, 2025 | 1,168.50 | 1,173.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.79% | 2,783,063 |
| Nov 3, 2025 | 1,160.50 | 1,171.00 | 1,155.50 | 1,171.00 | 1,171.00 | 1.87% | 1,937,961 |
| Oct 31, 2025 | 1,140.00 | 1,153.50 | 1,140.00 | 1,149.50 | 1,149.50 | -0.17% | 1,639,765 |
| Oct 30, 2025 | 1,142.50 | 1,155.00 | 1,132.50 | 1,151.50 | 1,151.50 | 0.66% | 1,933,660 |
| Oct 29, 2025 | 1,164.00 | 1,174.00 | 1,141.50 | 1,144.00 | 1,144.00 | -2.60% | 3,385,874 |
| Oct 28, 2025 | 1,167.50 | 1,181.00 | 1,160.00 | 1,174.50 | 1,174.50 | 0.69% | 1,729,354 |
| Oct 27, 2025 | 1,168.00 | 1,173.50 | 1,162.00 | 1,166.50 | 1,166.50 | -0.43% | 1,324,612 |
| Oct 24, 2025 | 1,168.00 | 1,180.00 | 1,161.50 | 1,171.50 | 1,171.50 | 0.56% | 1,650,982 |
| Oct 23, 2025 | 1,172.00 | 1,178.50 | 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% | 3,098,097 |
| Oct 21, 2025 | 1,138.50 | 1,156.50 | 1,134.50 | 1,156.50 | 1,156.50 | 1.63% | 2,969,220 |