The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,060.50
+45.50 (4.48%)
At close: Aug 14, 2026
The Sage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,044.00 | 1,071.00 | 1,043.00 | 1,060.50 | 1,060.50 | 4.48% | 3,966,530 |
| Aug 13, 2026 | 1,024.00 | 1,028.00 | 1,010.50 | 1,015.00 | 1,015.00 | -0.49% | 1,405,533 |
| Aug 12, 2026 | 1,036.50 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.88% | 1,939,493 |
| Aug 11, 2026 | 1,047.00 | 1,053.50 | 1,031.50 | 1,039.50 | 1,039.50 | -0.43% | 1,581,397 |
| Aug 10, 2026 | 1,042.00 | 1,053.00 | 1,036.50 | 1,044.00 | 1,044.00 | -0.43% | 2,053,468 |
| Aug 7, 2026 | 1,026.00 | 1,056.00 | 1,021.50 | 1,048.50 | 1,048.50 | 2.04% | 2,666,120 |
| Aug 6, 2026 | 1,019.00 | 1,029.00 | 1,010.50 | 1,027.50 | 1,027.50 | 1.43% | 2,322,694 |
| Aug 5, 2026 | 1,009.50 | 1,037.50 | 996.80 | 1,013.00 | 1,013.00 | 0.35% | 2,546,636 |
| Aug 4, 2026 | 995.60 | 1,016.50 | 980.20 | 1,009.50 | 1,009.50 | 1.01% | 3,006,470 |
| Aug 3, 2026 | 979.00 | 1,016.00 | 975.20 | 999.40 | 999.40 | 2.69% | 2,948,947 |
| Jul 31, 2026 | 963.40 | 984.20 | 950.40 | 973.20 | 973.20 | 0.60% | 3,947,665 |
| Jul 30, 2026 | 1,007.50 | 1,010.00 | 965.20 | 967.40 | 967.40 | -5.34% | 3,067,741 |
| Jul 29, 2026 | 947.80 | 1,024.50 | 939.40 | 1,022.00 | 1,022.00 | 8.75% | 4,766,046 |
| Jul 28, 2026 | 894.00 | 948.00 | 889.40 | 939.80 | 939.80 | 5.50% | 3,265,604 |
| Jul 27, 2026 | 865.80 | 897.80 | 862.60 | 890.80 | 890.80 | 3.80% | 4,690,951 |
| Jul 24, 2026 | 823.60 | 859.60 | 822.60 | 858.20 | 858.20 | 4.45% | 1,942,505 |
| Jul 23, 2026 | 827.40 | 832.60 | 813.00 | 821.60 | 821.60 | -0.72% | 1,737,556 |
| Jul 22, 2026 | 830.40 | 841.60 | 815.40 | 827.60 | 827.60 | -0.93% | 1,513,724 |
| Jul 21, 2026 | 848.20 | 848.20 | 828.60 | 835.40 | 835.40 | -1.72% | 2,231,477 |
| Jul 20, 2026 | 846.20 | 854.40 | 837.60 | 850.00 | 850.00 | 0.52% | 2,107,637 |
| Jul 17, 2026 | 851.00 | 863.80 | 842.40 | 845.60 | 845.60 | -0.52% | 5,028,067 |
| Jul 16, 2026 | 848.80 | 860.40 | 839.80 | 850.00 | 850.00 | -0.33% | 2,237,957 |
| Jul 15, 2026 | 843.20 | 865.60 | 835.60 | 852.80 | 852.80 | 0.38% | 1,949,354 |
| Jul 14, 2026 | 850.60 | 858.60 | 824.00 | 849.60 | 849.60 | -0.79% | 1,799,609 |
| Jul 13, 2026 | 832.60 | 856.40 | 828.80 | 856.40 | 856.40 | 3.31% | 2,103,594 |
| Jul 10, 2026 | 832.00 | 842.00 | 825.80 | 829.00 | 829.00 | -0.19% | 1,218,344 |
| Jul 9, 2026 | 819.00 | 830.60 | 807.20 | 830.60 | 830.60 | 1.84% | 3,768,297 |
| Jul 8, 2026 | 842.00 | 843.60 | 810.80 | 815.60 | 815.60 | -3.48% | 1,988,960 |
| Jul 7, 2026 | 844.20 | 857.60 | 833.20 | 845.00 | 845.00 | 0.96% | 3,505,973 |
| Jul 6, 2026 | 834.20 | 848.00 | 829.80 | 837.00 | 837.00 | 0.36% | 1,365,399 |
| Jul 3, 2026 | 840.20 | 844.20 | 832.60 | 834.00 | 834.00 | -0.60% | 755,478 |
| Jul 2, 2026 | 836.20 | 847.60 | 827.40 | 839.00 | 839.00 | -0.90% | 1,535,465 |
| Jul 1, 2026 | 816.40 | 848.80 | 812.00 | 846.60 | 846.60 | 3.75% | 2,009,603 |
| Jun 30, 2026 | 823.40 | 830.60 | 815.20 | 816.00 | 816.00 | -1.11% | 2,511,538 |
| Jun 29, 2026 | 824.00 | 831.40 | 812.60 | 825.20 | 825.20 | 0.93% | 3,807,920 |
| Jun 26, 2026 | 795.80 | 817.60 | 784.00 | 817.60 | 817.60 | 2.69% | 3,507,295 |
| Jun 25, 2026 | 796.80 | 813.40 | 791.20 | 796.20 | 796.20 | -1.51% | 5,735,504 |
| Jun 24, 2026 | 802.40 | 815.20 | 793.00 | 808.40 | 808.40 | 0.27% | 3,549,243 |
| Jun 23, 2026 | 798.00 | 820.00 | 795.60 | 806.20 | 806.20 | 0.52% | 5,067,763 |
| Jun 22, 2026 | 817.20 | 821.80 | 802.00 | 802.00 | 802.00 | -1.30% | 4,590,783 |
| Jun 19, 2026 | 803.00 | 812.70 | 798.00 | 812.60 | 812.60 | 1.22% | 10,223,120 |
| Jun 18, 2026 | 827.00 | 830.80 | 792.40 | 802.80 | 802.80 | -3.58% | 8,065,877 |
| Jun 17, 2026 | 826.60 | 839.60 | 823.40 | 832.60 | 832.60 | 1.14% | 5,293,832 |
| Jun 16, 2026 | 819.80 | 826.80 | 809.40 | 823.20 | 823.20 | -0.41% | 2,860,312 |
| 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 |