The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 823.20
-3.40 (-0.41%)
At close: Jun 16, 2026
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 819.80 | 826.80 | 809.40 | 823.20 | 823.20 | -0.41% | 2,847,209 |
| Jun 15, 2026 | 826.00 | 837.60 | 817.00 | 826.60 | 826.60 | 1.00% | 2,201,850 |
| Jun 12, 2026 | 802.00 | 820.60 | 793.40 | 818.40 | 818.40 | 1.59% | 3,297,543 |
| Jun 11, 2026 | 845.00 | 845.00 | 805.60 | 805.60 | 805.60 | -5.25% | 2,537,639 |
| Jun 10, 2026 | 854.60 | 854.60 | 826.00 | 850.20 | 850.20 | -0.14% | 3,536,923 |
| Jun 9, 2026 | 856.40 | 865.00 | 838.70 | 851.40 | 851.40 | -1.25% | 2,413,758 |
| Jun 8, 2026 | 867.60 | 869.00 | 852.60 | 862.20 | 862.20 | -0.90% | 1,692,072 |
| Jun 5, 2026 | 886.00 | 902.40 | 870.00 | 870.00 | 870.00 | -1.49% | 7,727,115 |
| Jun 4, 2026 | 843.80 | 883.20 | 843.80 | 883.20 | 883.20 | 4.50% | 8,120,871 |
| Jun 3, 2026 | 873.00 | 882.60 | 847.60 | 853.20 | 845.15 | -2.02% | 4,370,141 |
| Jun 2, 2026 | 916.80 | 919.20 | 863.40 | 870.80 | 862.58 | -4.05% | 2,722,158 |
| Jun 1, 2026 | 846.60 | 907.60 | 846.60 | 907.60 | 899.04 | 7.74% | 3,968,492 |
| May 29, 2026 | 841.60 | 849.20 | 814.00 | 842.40 | 834.45 | 0.60% | 10,358,420 |
| May 28, 2026 | 856.80 | 858.80 | 834.20 | 837.40 | 829.50 | -2.17% | 6,327,191 |
| May 27, 2026 | 879.20 | 882.00 | 844.80 | 856.00 | 847.92 | -2.28% | 5,761,211 |
| May 26, 2026 | 880.80 | 884.60 | 870.80 | 876.00 | 867.74 | -0.32% | 5,114,725 |
| May 22, 2026 | 900.00 | 912.00 | 875.00 | 878.80 | 870.51 | -1.24% | 4,941,656 |
| May 21, 2026 | 909.00 | 910.20 | 863.50 | 889.80 | 881.41 | -0.80% | 6,319,002 |
| May 20, 2026 | 894.80 | 900.00 | 871.00 | 897.00 | 888.54 | -1.21% | 4,716,965 |
| May 19, 2026 | 893.80 | 921.00 | 893.00 | 908.00 | 899.43 | 2.92% | 5,010,507 |
| May 18, 2026 | 868.00 | 886.80 | 862.80 | 882.20 | 873.88 | 1.68% | 3,214,697 |
| May 15, 2026 | 854.80 | 875.80 | 852.60 | 867.60 | 859.41 | 1.47% | 8,388,358 |
| May 14, 2026 | 853.80 | 861.80 | 845.00 | 855.00 | 846.93 | 0.87% | 7,574,504 |
| May 13, 2026 | 872.80 | 875.40 | 833.60 | 847.60 | 839.60 | -3.55% | 5,620,183 |
| May 12, 2026 | 865.80 | 878.80 | 859.60 | 878.80 | 870.51 | 0.50% | 5,527,900 |
| May 11, 2026 | 881.20 | 885.40 | 872.60 | 874.40 | 866.15 | -0.27% | 4,263,416 |
| May 8, 2026 | 884.40 | 891.20 | 874.90 | 876.80 | 868.53 | -1.64% | 4,814,357 |
| May 7, 2026 | 889.20 | 898.80 | 875.40 | 891.40 | 882.99 | 0.54% | 8,272,195 |
| May 6, 2026 | 910.80 | 924.60 | 886.50 | 886.60 | 878.24 | -2.42% | 5,312,513 |
| May 5, 2026 | 886.20 | 916.40 | 886.00 | 908.60 | 900.03 | 1.91% | 5,629,439 |
| May 1, 2026 | 878.60 | 893.60 | 877.60 | 891.60 | 883.19 | 1.69% | 2,573,006 |
| Apr 30, 2026 | 878.00 | 887.60 | 868.80 | 876.80 | 868.53 | -0.61% | 6,903,898 |
| Apr 29, 2026 | 892.20 | 895.00 | 872.80 | 882.20 | 873.88 | -0.92% | 5,281,324 |
| Apr 28, 2026 | 905.80 | 910.00 | 890.40 | 890.40 | 882.00 | -1.46% | 2,920,636 |
| Apr 27, 2026 | 901.80 | 909.80 | 896.40 | 903.60 | 895.08 | 0.09% | 4,158,050 |
| Apr 24, 2026 | 888.20 | 903.60 | 886.80 | 902.80 | 894.28 | 1.64% | 2,150,411 |
| Apr 23, 2026 | 910.00 | 912.40 | 879.00 | 888.20 | 879.82 | -3.90% | 1,982,775 |
| Apr 22, 2026 | 904.60 | 931.20 | 902.20 | 924.20 | 915.48 | 0.83% | 4,311,040 |
| Apr 21, 2026 | 899.00 | 920.60 | 897.00 | 916.60 | 907.95 | 2.23% | 2,725,049 |
| Apr 20, 2026 | 916.40 | 917.80 | 893.80 | 896.60 | 888.14 | -2.65% | 4,219,836 |
| Apr 17, 2026 | 912.00 | 937.80 | 900.80 | 921.00 | 912.31 | 1.99% | 4,041,384 |
| Apr 16, 2026 | 872.40 | 903.00 | 864.80 | 903.00 | 894.48 | 3.94% | 2,620,371 |
| Apr 15, 2026 | 852.60 | 872.40 | 849.10 | 868.80 | 860.60 | 2.53% | 3,717,893 |
| Apr 14, 2026 | 843.80 | 849.80 | 838.00 | 847.40 | 839.41 | 0.76% | 5,497,470 |
| Apr 13, 2026 | 816.00 | 845.60 | 816.00 | 841.00 | 833.07 | 2.86% | 9,521,091 |
| Apr 10, 2026 | 839.00 | 848.80 | 813.00 | 817.60 | 809.89 | -2.18% | 6,433,439 |
| Apr 9, 2026 | 851.60 | 859.40 | 817.60 | 835.80 | 827.91 | -2.22% | 3,788,556 |
| Apr 8, 2026 | 885.60 | 888.60 | 853.60 | 854.80 | 846.74 | 0.05% | 3,368,284 |
| Apr 7, 2026 | 862.00 | 875.00 | 850.00 | 854.40 | 846.34 | -0.23% | 2,840,741 |
| Apr 2, 2026 | 831.00 | 865.80 | 831.00 | 856.40 | 848.32 | 0.33% | 4,175,000 |