The Sage Group plc (LON:SGE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,203.50
+14.50 (1.22%)
Nov 5, 2026, 4:48 PM GMT
The Sage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,194.00 | 1,208.00 | 1,191.00 | 1,203.50 | 1,203.50 | 1.22% | 3,323,391 |
| Nov 4, 2026 | 1,158.50 | 1,194.50 | 1,144.50 | 1,189.00 | 1,189.00 | 2.59% | 5,039,931 |
| Nov 3, 2026 | 1,172.00 | 1,172.00 | 1,141.50 | 1,159.00 | 1,159.00 | -1.70% | 1,177,858 |
| Nov 2, 2026 | 1,157.50 | 1,179.00 | 1,148.95 | 1,179.00 | 1,179.00 | 1.33% | 1,565,121 |
| Oct 30, 2026 | 1,166.50 | 1,181.00 | 1,162.50 | 1,163.50 | 1,163.50 | 0.95% | 2,169,814 |
| Oct 29, 2026 | 1,148.00 | 1,155.39 | 1,124.50 | 1,152.50 | 1,152.50 | 0.74% | 1,053,913 |
| Oct 28, 2026 | 1,143.50 | 1,163.50 | 1,131.00 | 1,144.00 | 1,144.00 | -0.61% | 8,758,653 |
| Oct 27, 2026 | 1,158.50 | 1,170.00 | 1,147.00 | 1,151.00 | 1,151.00 | -0.56% | 2,590,643 |
| Oct 26, 2026 | 1,174.00 | 1,187.50 | 1,157.50 | 1,157.50 | 1,157.50 | -2.49% | 1,750,714 |
| Oct 23, 2026 | 1,178.50 | 1,198.50 | 1,166.00 | 1,187.00 | 1,187.00 | -0.29% | 2,019,709 |
| Oct 22, 2026 | 1,154.00 | 1,191.00 | 1,152.50 | 1,190.50 | 1,190.50 | 3.03% | 1,948,646 |
| Oct 21, 2026 | 1,142.50 | 1,155.50 | 1,134.00 | 1,155.50 | 1,155.50 | 0.87% | 3,246,048 |
| Oct 20, 2026 | 1,152.50 | 1,161.50 | 1,133.00 | 1,145.50 | 1,145.50 | 0.53% | 3,072,261 |
| Oct 19, 2026 | 1,124.00 | 1,144.00 | 1,116.00 | 1,139.50 | 1,139.50 | 1.56% | 5,489,485 |
| Oct 16, 2026 | 1,133.00 | 1,154.00 | 1,113.50 | 1,122.00 | 1,122.00 | -1.01% | 3,169,249 |
| Oct 15, 2026 | 1,087.50 | 1,133.50 | 1,085.50 | 1,133.50 | 1,133.50 | 5.64% | 5,273,100 |
| Oct 14, 2026 | 1,090.00 | 1,090.00 | 1,068.50 | 1,073.00 | 1,073.00 | -1.51% | 4,209,016 |
| Oct 13, 2026 | 1,085.50 | 1,096.50 | 1,070.50 | 1,089.50 | 1,089.50 | 0.46% | 1,333,465 |
| Oct 12, 2026 | 1,071.50 | 1,102.00 | 1,064.30 | 1,084.50 | 1,084.50 | 1.21% | 5,999,748 |
| Oct 9, 2026 | 1,050.50 | 1,081.00 | 1,050.50 | 1,071.50 | 1,071.50 | 4.28% | 1,956,370 |
| Oct 8, 2026 | 1,019.50 | 1,047.00 | 1,019.50 | 1,027.50 | 1,027.50 | 0.54% | 4,099,892 |
| Oct 7, 2026 | 1,001.50 | 1,022.00 | 995.40 | 1,022.00 | 1,022.00 | 1.69% | 2,176,578 |
| Oct 6, 2026 | 1,007.50 | 1,016.50 | 1,002.50 | 1,005.00 | 1,005.00 | 0.30% | 1,563,105 |
| Oct 5, 2026 | 989.80 | 1,005.00 | 982.60 | 1,002.00 | 1,002.00 | 1.89% | 1,607,366 |
| Oct 2, 2026 | 985.40 | 996.20 | 979.20 | 983.40 | 983.40 | 0.43% | 1,674,686 |
| Oct 1, 2026 | 960.00 | 998.40 | 954.60 | 979.20 | 979.20 | 0.80% | 2,284,909 |
| Sep 30, 2026 | 967.60 | 971.40 | 944.80 | 971.40 | 971.40 | - | 2,988,604 |
| Sep 29, 2026 | 983.60 | 987.40 | 960.00 | 971.40 | 971.40 | -1.12% | 1,701,119 |
| Sep 28, 2026 | 999.20 | 1,009.50 | 966.20 | 982.40 | 982.40 | -2.00% | 1,541,755 |
| Sep 25, 2026 | 988.40 | 1,002.50 | 988.40 | 1,002.50 | 1,002.50 | 1.26% | 1,926,415 |
| Sep 24, 2026 | 995.00 | 1,008.00 | 989.40 | 990.00 | 990.00 | -1.00% | 2,908,254 |
| Sep 23, 2026 | 998.20 | 1,009.50 | 989.60 | 1,000.00 | 1,000.00 | 1.05% | 1,485,061 |
| Sep 22, 2026 | 1,000.00 | 1,021.00 | 989.60 | 989.60 | 989.60 | -1.83% | 5,830,909 |
| Sep 21, 2026 | 1,002.00 | 1,023.00 | 991.20 | 1,008.00 | 1,008.00 | -0.05% | 1,107,762 |
| Sep 18, 2026 | 1,029.00 | 1,031.50 | 1,006.00 | 1,008.50 | 1,008.50 | -2.47% | 5,233,554 |
| Sep 17, 2026 | 1,021.00 | 1,038.00 | 1,010.00 | 1,034.00 | 1,034.00 | 2.22% | 2,429,718 |
| Sep 16, 2026 | 1,005.50 | 1,012.50 | 994.80 | 1,011.50 | 1,011.50 | 0.45% | 4,555,292 |
| Sep 15, 2026 | 1,009.00 | 1,012.00 | 985.60 | 1,007.00 | 1,007.00 | -0.15% | 1,655,161 |
| Sep 14, 2026 | 985.40 | 1,019.50 | 985.40 | 1,008.50 | 1,008.50 | 5.27% | 2,566,410 |
| Sep 11, 2026 | 976.80 | 978.80 | 956.80 | 958.00 | 958.00 | -2.22% | 2,634,562 |
| Sep 10, 2026 | 987.60 | 989.00 | 971.40 | 979.80 | 979.80 | -0.39% | 5,711,598 |
| Sep 9, 2026 | 1,015.00 | 1,019.50 | 977.60 | 983.60 | 983.60 | -3.43% | 3,402,324 |
| Sep 8, 2026 | 1,036.00 | 1,045.50 | 1,013.00 | 1,018.50 | 1,018.50 | -1.40% | 1,128,312 |
| Sep 7, 2026 | 1,049.00 | 1,051.50 | 1,026.50 | 1,033.00 | 1,033.00 | -1.76% | 1,686,532 |
| Sep 4, 2026 | 1,075.50 | 1,080.00 | 1,038.50 | 1,051.50 | 1,051.50 | -1.73% | 2,928,847 |
| Sep 3, 2026 | 1,058.00 | 1,085.50 | 1,054.50 | 1,070.00 | 1,070.00 | 1.42% | 1,461,591 |
| Sep 2, 2026 | 1,067.00 | 1,070.00 | 1,047.50 | 1,055.00 | 1,055.00 | -1.49% | 4,948,662 |
| Sep 1, 2026 | 1,081.50 | 1,088.50 | 1,063.00 | 1,071.00 | 1,071.00 | -1.92% | 3,699,059 |
| Aug 28, 2026 | 1,104.00 | 1,105.40 | 1,078.50 | 1,092.00 | 1,092.00 | -1.04% | 10,625,603 |
| Aug 27, 2026 | 1,072.50 | 1,107.00 | 1,064.00 | 1,103.50 | 1,103.50 | 3.81% | 2,100,618 |