The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBX 856.00
-20.00 (-2.28%)
At close: May 27, 2026
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 880.80 | 884.60 | 870.80 | 876.00 | 876.00 | -0.32% | 5,114,725 |
| May 22, 2026 | 900.00 | 912.00 | 875.00 | 878.80 | 878.80 | -1.24% | 4,941,656 |
| May 21, 2026 | 909.00 | 910.20 | 863.46 | 889.80 | 889.80 | -0.80% | 6,319,002 |
| May 20, 2026 | 894.80 | 900.00 | 871.00 | 897.00 | 897.00 | -1.21% | 4,716,965 |
| May 19, 2026 | 893.80 | 921.00 | 892.98 | 908.00 | 908.00 | 2.92% | 5,010,507 |
| May 18, 2026 | 868.00 | 886.80 | 862.80 | 882.20 | 882.20 | 1.68% | 3,214,697 |
| May 15, 2026 | 854.80 | 875.80 | 852.60 | 867.60 | 867.60 | 1.47% | 8,388,358 |
| May 14, 2026 | 853.80 | 861.80 | 845.00 | 855.00 | 855.00 | 0.87% | 7,574,504 |
| May 13, 2026 | 872.80 | 875.40 | 833.60 | 847.60 | 847.60 | -3.55% | 5,620,183 |
| May 12, 2026 | 865.80 | 878.80 | 859.62 | 878.80 | 878.80 | 0.50% | 5,527,900 |
| May 11, 2026 | 881.20 | 885.40 | 872.60 | 874.40 | 874.40 | -0.27% | 4,263,416 |
| May 8, 2026 | 884.40 | 891.20 | 874.94 | 876.80 | 876.80 | -1.64% | 4,814,357 |
| May 7, 2026 | 889.20 | 898.80 | 875.40 | 891.40 | 891.40 | 0.54% | 8,272,195 |
| May 6, 2026 | 910.80 | 924.60 | 886.51 | 886.60 | 886.60 | -2.42% | 5,312,513 |
| May 5, 2026 | 886.20 | 916.40 | 886.00 | 908.60 | 908.60 | 1.91% | 5,629,439 |
| May 1, 2026 | 878.60 | 893.60 | 877.60 | 891.60 | 891.60 | 1.69% | 2,573,006 |
| Apr 30, 2026 | 878.00 | 887.60 | 868.80 | 876.80 | 876.80 | -0.61% | 6,903,898 |
| Apr 29, 2026 | 892.20 | 895.00 | 872.80 | 882.20 | 882.20 | -0.92% | 5,281,324 |
| Apr 28, 2026 | 905.80 | 910.00 | 890.40 | 890.40 | 890.40 | -1.46% | 2,920,636 |
| Apr 27, 2026 | 901.80 | 909.80 | 896.40 | 903.60 | 903.60 | 0.09% | 4,158,050 |
| Apr 24, 2026 | 888.20 | 903.60 | 886.80 | 902.80 | 902.80 | 1.64% | 2,150,411 |
| Apr 23, 2026 | 910.00 | 912.40 | 879.00 | 888.20 | 888.20 | -3.90% | 1,982,775 |
| Apr 22, 2026 | 904.60 | 931.20 | 902.20 | 924.20 | 924.20 | 0.83% | 4,311,040 |
| Apr 21, 2026 | 899.00 | 920.60 | 897.00 | 916.60 | 916.60 | 2.23% | 2,725,049 |
| Apr 20, 2026 | 916.40 | 917.80 | 893.80 | 896.60 | 896.60 | -2.65% | 4,219,836 |
| Apr 17, 2026 | 912.00 | 937.80 | 900.80 | 921.00 | 921.00 | 1.99% | 4,041,384 |
| Apr 16, 2026 | 872.40 | 903.00 | 864.80 | 903.00 | 903.00 | 3.94% | 2,620,371 |
| Apr 15, 2026 | 852.60 | 872.40 | 849.14 | 868.80 | 868.80 | 2.53% | 3,717,893 |
| Apr 14, 2026 | 843.80 | 849.80 | 838.00 | 847.40 | 847.40 | 0.76% | 5,497,470 |
| Apr 13, 2026 | 816.00 | 845.60 | 816.00 | 841.00 | 841.00 | 2.86% | 9,521,091 |
| Apr 10, 2026 | 839.00 | 848.80 | 813.00 | 817.60 | 817.60 | -2.18% | 6,433,439 |
| Apr 9, 2026 | 851.60 | 859.40 | 817.60 | 835.80 | 835.80 | -2.22% | 3,788,556 |
| Apr 8, 2026 | 885.60 | 888.60 | 853.60 | 854.80 | 854.80 | 0.05% | 3,368,284 |
| Apr 7, 2026 | 862.00 | 875.00 | 850.00 | 854.40 | 854.40 | -0.23% | 2,840,741 |
| Apr 2, 2026 | 831.00 | 865.80 | 831.00 | 856.40 | 856.40 | 0.33% | 4,175,000 |
| Apr 1, 2026 | 851.80 | 865.40 | 839.80 | 853.60 | 853.60 | 1.89% | 8,536,504 |
| Mar 31, 2026 | 829.20 | 847.40 | 828.76 | 837.80 | 837.80 | 0.92% | 2,351,181 |
| Mar 30, 2026 | 811.00 | 830.60 | 809.31 | 830.20 | 830.20 | 2.34% | 2,513,300 |
| Mar 27, 2026 | 816.80 | 825.60 | 801.96 | 811.20 | 811.20 | -0.42% | 6,630,919 |
| Mar 26, 2026 | 806.80 | 819.60 | 797.40 | 814.60 | 814.60 | 0.54% | 2,290,990 |
| Mar 25, 2026 | 813.80 | 825.00 | 807.85 | 810.20 | 810.20 | 0.70% | 2,984,867 |
| Mar 24, 2026 | 819.00 | 826.00 | 804.60 | 804.60 | 804.60 | -1.71% | 2,941,575 |
| Mar 23, 2026 | 839.40 | 850.80 | 818.60 | 818.60 | 818.60 | -2.96% | 2,914,589 |
| Mar 20, 2026 | 840.60 | 849.60 | 831.20 | 843.60 | 843.60 | 0.48% | 9,108,905 |
| Mar 19, 2026 | 829.60 | 843.80 | 829.40 | 839.60 | 839.60 | 0.29% | 3,338,993 |
| Mar 18, 2026 | 856.40 | 859.60 | 837.20 | 837.20 | 837.20 | -2.61% | 2,707,308 |
| Mar 17, 2026 | 847.60 | 860.40 | 837.20 | 859.60 | 859.60 | 1.61% | 2,637,295 |
| Mar 16, 2026 | 842.40 | 852.00 | 834.40 | 846.00 | 846.00 | 0.71% | 2,922,936 |
| Mar 13, 2026 | 830.00 | 853.20 | 830.00 | 840.00 | 840.00 | 0.55% | 4,141,375 |
| Mar 12, 2026 | 836.40 | 858.00 | 823.00 | 835.40 | 835.40 | 0.65% | 4,179,700 |