The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 858.20
+36.60 (4.45%)
At close: Jul 24, 2026
The Sage Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 823.60 | 859.60 | 823.00 | 858.20 | 858.20 | 4.45% | 1,942,401 |
| Jul 23, 2026 | 827.40 | 831.40 | 813.00 | 821.60 | 821.60 | -0.72% | 1,737,430 |
| 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 |
| 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 |