The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,002.50
+12.50 (1.26%)
Sep 25, 2026, 4:35 PM GMT
The Sage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 988.40 | 1,002.50 | 988.40 | 1,002.50 | 1,002.50 | 1.26% | 1,926,276 |
| 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 |
| Aug 26, 2026 | 1,077.00 | 1,081.00 | 1,053.00 | 1,063.00 | 1,063.00 | -3.76% | 3,892,014 |
| Aug 25, 2026 | 1,101.00 | 1,112.00 | 1,086.00 | 1,104.50 | 1,104.50 | -0.05% | 3,996,624 |
| Aug 24, 2026 | 1,096.00 | 1,109.50 | 1,086.50 | 1,105.00 | 1,105.00 | 0.64% | 3,237,728 |
| Aug 21, 2026 | 1,084.00 | 1,103.60 | 1,074.50 | 1,098.00 | 1,098.00 | 1.10% | 2,189,980 |
| Aug 20, 2026 | 1,071.50 | 1,092.50 | 1,059.50 | 1,086.00 | 1,086.00 | 1.21% | 8,688,498 |
| Aug 19, 2026 | 1,061.50 | 1,080.00 | 1,048.00 | 1,073.00 | 1,073.00 | 0.94% | 2,266,727 |
| Aug 18, 2026 | 1,051.00 | 1,077.00 | 1,048.00 | 1,063.00 | 1,063.00 | 1.48% | 4,005,633 |
| Aug 17, 2026 | 1,053.50 | 1,059.50 | 1,041.00 | 1,047.50 | 1,047.50 | -1.23% | 1,956,585 |
| Aug 14, 2026 | 1,044.00 | 1,071.00 | 1,043.00 | 1,060.50 | 1,060.50 | 4.48% | 3,966,601 |
| Aug 13, 2026 | 1,024.00 | 1,029.00 | 1,010.50 | 1,015.00 | 1,015.00 | -0.49% | 1,410,144 |
| 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 |