The Sage Group plc (LON:SGE)
London
· Delayed Price · Currency is GBP · Price in GBp 1,070.00
+5.50 (0.52%)
At close: Dec 5, 2025
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,066.50 | 1,074.50 | 1,060.00 | 1,070.00 | 1,070.00 | 0.52% | 1,453,444 |
| Dec 4, 2025 | 1,068.00 | 1,079.00 | 1,063.50 | 1,064.50 | 1,064.50 | 0.14% | 6,745,612 |
| Dec 3, 2025 | 1,067.50 | 1,071.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.05% | 4,158,067 |
| Dec 2, 2025 | 1,078.00 | 1,079.00 | 1,061.00 | 1,063.50 | 1,063.50 | -0.98% | 4,542,029 |
| Dec 1, 2025 | 1,075.00 | 1,077.50 | 1,060.00 | 1,074.00 | 1,074.00 | -0.05% | 4,921,121 |
| Nov 28, 2025 | 1,074.00 | 1,077.00 | 1,066.00 | 1,074.50 | 1,074.50 | 0.23% | 2,471,840 |
| Nov 27, 2025 | 1,067.00 | 1,075.50 | 1,065.00 | 1,072.00 | 1,072.00 | 0.70% | 2,971,436 |
| Nov 26, 2025 | 1,085.50 | 1,087.50 | 1,057.00 | 1,064.50 | 1,064.50 | -2.07% | 5,580,143 |
| Nov 25, 2025 | 1,085.50 | 1,093.50 | 1,077.50 | 1,087.00 | 1,087.00 | -0.14% | 4,505,307 |
| Nov 24, 2025 | 1,072.50 | 1,096.50 | 1,071.00 | 1,088.50 | 1,088.50 | 2.25% | 9,584,169 |
| Nov 21, 2025 | 1,073.50 | 1,091.50 | 1,052.50 | 1,064.50 | 1,064.50 | -1.89% | 5,698,448 |
| Nov 20, 2025 | 1,105.00 | 1,113.00 | 1,081.50 | 1,085.00 | 1,085.00 | -0.37% | 7,134,908 |
| Nov 19, 2025 | 1,157.00 | 1,157.00 | 1,077.50 | 1,089.00 | 1,089.00 | 1.21% | 11,173,980 |
| Nov 18, 2025 | 1,065.00 | 1,081.00 | 1,034.50 | 1,076.00 | 1,076.00 | -0.46% | 2,680,530 |
| Nov 17, 2025 | 1,095.50 | 1,095.50 | 1,079.00 | 1,081.00 | 1,081.00 | -0.83% | 5,565,520 |
| Nov 14, 2025 | 1,091.00 | 1,094.50 | 1,074.50 | 1,090.00 | 1,090.00 | -1.62% | 3,439,961 |
| Nov 13, 2025 | 1,125.00 | 1,132.00 | 1,099.50 | 1,108.00 | 1,108.00 | -1.55% | 1,931,894 |
| Nov 12, 2025 | 1,122.50 | 1,130.00 | 1,113.00 | 1,125.50 | 1,125.50 | -0.04% | 2,073,329 |
| Nov 11, 2025 | 1,110.50 | 1,134.00 | 1,109.50 | 1,126.00 | 1,126.00 | 2.04% | 1,795,912 |
| Nov 10, 2025 | 1,104.00 | 1,115.50 | 1,101.00 | 1,103.50 | 1,103.50 | 0.18% | 4,608,537 |
| Nov 7, 2025 | 1,117.00 | 1,124.00 | 1,089.50 | 1,101.50 | 1,101.50 | -1.21% | 2,132,156 |
| Nov 6, 2025 | 1,159.50 | 1,161.00 | 1,112.50 | 1,115.00 | 1,115.00 | -4.00% | 1,982,113 |
| Nov 5, 2025 | 1,145.50 | 1,166.50 | 1,139.50 | 1,161.50 | 1,161.50 | 1.00% | 2,345,272 |
| Nov 4, 2025 | 1,168.50 | 1,173.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.79% | 2,783,063 |
| Nov 3, 2025 | 1,160.50 | 1,171.00 | 1,155.50 | 1,171.00 | 1,171.00 | 1.87% | 1,937,961 |
| Oct 31, 2025 | 1,140.00 | 1,153.50 | 1,140.00 | 1,149.50 | 1,149.50 | -0.17% | 1,639,765 |
| Oct 30, 2025 | 1,142.50 | 1,155.00 | 1,132.50 | 1,151.50 | 1,151.50 | 0.66% | 1,933,660 |
| Oct 29, 2025 | 1,164.00 | 1,174.00 | 1,141.50 | 1,144.00 | 1,144.00 | -2.60% | 3,385,874 |
| Oct 28, 2025 | 1,167.50 | 1,181.00 | 1,160.00 | 1,174.50 | 1,174.50 | 0.69% | 1,729,354 |
| Oct 27, 2025 | 1,168.00 | 1,173.50 | 1,162.00 | 1,166.50 | 1,166.50 | -0.43% | 1,324,612 |
| Oct 24, 2025 | 1,168.00 | 1,180.00 | 1,161.50 | 1,171.50 | 1,171.50 | 0.56% | 1,650,982 |
| Oct 23, 2025 | 1,172.00 | 1,178.50 | 1,141.00 | 1,165.00 | 1,165.00 | -0.85% | 2,272,895 |
| Oct 22, 2025 | 1,157.00 | 1,176.00 | 1,146.50 | 1,175.00 | 1,175.00 | 1.60% | 3,098,097 |
| Oct 21, 2025 | 1,138.50 | 1,156.50 | 1,134.50 | 1,156.50 | 1,156.50 | 1.63% | 2,969,220 |
| Oct 20, 2025 | 1,135.50 | 1,138.00 | 1,123.00 | 1,138.00 | 1,138.00 | 0.71% | 3,593,887 |
| Oct 17, 2025 | 1,144.50 | 1,144.50 | 1,126.00 | 1,130.00 | 1,130.00 | -2.46% | 2,730,505 |
| Oct 16, 2025 | 1,160.50 | 1,160.50 | 1,153.00 | 1,158.50 | 1,158.50 | 0.13% | 2,107,372 |
| Oct 15, 2025 | 1,157.50 | 1,164.50 | 1,137.00 | 1,157.00 | 1,157.00 | 0.39% | 2,713,181 |
| Oct 14, 2025 | 1,140.50 | 1,158.00 | 1,140.00 | 1,152.50 | 1,152.50 | 0.66% | 1,805,096 |
| Oct 13, 2025 | 1,128.50 | 1,146.50 | 1,125.50 | 1,145.00 | 1,145.00 | 1.55% | 1,924,532 |
| Oct 10, 2025 | 1,123.00 | 1,154.00 | 1,119.00 | 1,127.50 | 1,127.50 | 1.39% | 2,026,999 |
| Oct 9, 2025 | 1,113.00 | 1,119.50 | 1,088.50 | 1,112.00 | 1,112.00 | 0.14% | 2,842,792 |
| Oct 8, 2025 | 1,105.50 | 1,130.00 | 1,100.50 | 1,110.50 | 1,110.50 | 0.50% | 3,741,588 |
| Oct 7, 2025 | 1,107.50 | 1,115.00 | 1,099.50 | 1,105.00 | 1,105.00 | -0.32% | 3,544,886 |
| Oct 6, 2025 | 1,102.00 | 1,108.50 | 1,089.50 | 1,108.50 | 1,108.50 | 0.77% | 1,803,673 |
| Oct 3, 2025 | 1,098.00 | 1,104.00 | 1,088.50 | 1,100.00 | 1,100.00 | - | 2,759,494 |
| Oct 2, 2025 | 1,092.00 | 1,100.00 | 1,083.00 | 1,100.00 | 1,100.00 | 0.64% | 4,416,434 |
| Oct 1, 2025 | 1,092.50 | 1,103.00 | 1,088.00 | 1,093.00 | 1,093.00 | -0.64% | 11,494,320 |
| Sep 30, 2025 | 1,082.00 | 1,106.00 | 1,080.00 | 1,100.00 | 1,100.00 | 1.43% | 2,562,613 |
| Sep 29, 2025 | 1,075.50 | 1,084.50 | 1,069.50 | 1,084.50 | 1,084.50 | 1.36% | 1,112,286 |
| Sep 26, 2025 | 1,077.00 | 1,080.50 | 1,068.50 | 1,070.00 | 1,070.00 | -0.88% | 2,043,267 |
| Sep 25, 2025 | 1,086.00 | 1,092.00 | 1,073.00 | 1,079.50 | 1,079.50 | -0.69% | 2,622,813 |
| Sep 24, 2025 | 1,104.00 | 1,105.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.67% | 1,445,626 |
| Sep 23, 2025 | 1,099.00 | 1,108.00 | 1,099.00 | 1,105.50 | 1,105.50 | 0.73% | 2,855,397 |
| Sep 22, 2025 | 1,099.50 | 1,105.00 | 1,086.50 | 1,097.50 | 1,097.50 | -0.23% | 1,543,262 |
| Sep 19, 2025 | 1,098.50 | 1,102.00 | 1,092.12 | 1,100.00 | 1,100.00 | -0.41% | 5,515,187 |
| Sep 18, 2025 | 1,090.00 | 1,110.50 | 1,089.00 | 1,104.50 | 1,104.50 | 1.75% | 1,354,129 |
| Sep 17, 2025 | 1,081.50 | 1,095.72 | 1,076.50 | 1,085.50 | 1,085.50 | 1.21% | 1,629,834 |
| Sep 16, 2025 | 1,068.50 | 1,082.50 | 1,064.00 | 1,072.50 | 1,072.50 | 0.66% | 1,385,486 |
| Sep 15, 2025 | 1,059.00 | 1,083.00 | 1,056.00 | 1,065.50 | 1,065.50 | -0.75% | 3,539,909 |
| Sep 12, 2025 | 1,082.00 | 1,087.50 | 1,073.50 | 1,073.50 | 1,073.50 | -0.56% | 1,927,390 |
| Sep 11, 2025 | 1,086.50 | 1,098.00 | 1,077.50 | 1,079.50 | 1,079.50 | -0.78% | 1,513,006 |
| Sep 10, 2025 | 1,102.50 | 1,119.50 | 1,081.50 | 1,088.00 | 1,088.00 | -0.96% | 2,217,836 |
| Sep 9, 2025 | 1,088.50 | 1,113.50 | 1,087.50 | 1,098.50 | 1,098.50 | 0.87% | 4,116,728 |
| Sep 8, 2025 | 1,086.50 | 1,089.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.37% | 1,263,583 |
| Sep 5, 2025 | 1,072.00 | 1,089.50 | 1,071.50 | 1,085.00 | 1,085.00 | 0.98% | 1,808,452 |
| Sep 4, 2025 | 1,086.50 | 1,089.00 | 1,070.00 | 1,074.50 | 1,074.50 | -0.74% | 1,119,278 |
| Sep 3, 2025 | 1,073.50 | 1,084.00 | 1,065.00 | 1,082.50 | 1,082.50 | 1.36% | 1,539,433 |
| Sep 2, 2025 | 1,085.50 | 1,088.50 | 1,064.50 | 1,068.00 | 1,068.00 | -1.66% | 3,071,734 |
| Sep 1, 2025 | 1,088.50 | 1,096.00 | 1,084.50 | 1,086.00 | 1,086.00 | -0.05% | 1,716,579 |
| Aug 29, 2025 | 1,084.00 | 1,091.00 | 1,075.00 | 1,086.50 | 1,086.50 | 0.14% | 1,866,293 |
| Aug 28, 2025 | 1,087.50 | 1,094.50 | 1,077.00 | 1,085.00 | 1,085.00 | -0.37% | 9,398,762 |
| Aug 27, 2025 | 1,090.00 | 1,101.50 | 1,081.00 | 1,089.00 | 1,089.00 | 0.14% | 1,317,504 |
| Aug 26, 2025 | 1,101.00 | 1,102.00 | 1,076.00 | 1,087.50 | 1,087.50 | -1.23% | 5,917,831 |
| Aug 22, 2025 | 1,093.00 | 1,105.00 | 1,085.50 | 1,101.00 | 1,101.00 | -0.14% | 1,632,174 |
| Aug 21, 2025 | 1,113.00 | 1,115.00 | 1,097.00 | 1,102.50 | 1,102.50 | -0.99% | 2,581,594 |
| Aug 20, 2025 | 1,109.50 | 1,119.00 | 1,106.50 | 1,113.50 | 1,113.50 | 0.32% | 1,282,088 |
| Aug 19, 2025 | 1,100.00 | 1,110.00 | 1,095.50 | 1,110.00 | 1,110.00 | 1.28% | 1,364,312 |
| Aug 18, 2025 | 1,094.50 | 1,097.50 | 1,084.50 | 1,096.00 | 1,096.00 | 0.50% | 2,110,930 |
| Aug 15, 2025 | 1,095.00 | 1,104.00 | 1,086.00 | 1,090.50 | 1,090.50 | 0.28% | 2,265,569 |
| Aug 14, 2025 | 1,101.50 | 1,107.00 | 1,086.50 | 1,087.50 | 1,087.50 | -0.91% | 1,669,620 |
| Aug 13, 2025 | 1,106.00 | 1,107.50 | 1,095.00 | 1,097.50 | 1,097.50 | 0.09% | 1,299,062 |
| Aug 12, 2025 | 1,150.50 | 1,153.00 | 1,084.50 | 1,096.50 | 1,096.50 | -4.74% | 3,133,791 |
| Aug 11, 2025 | 1,162.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.90% | 1,746,262 |
| Aug 8, 2025 | 1,196.00 | 1,200.00 | 1,159.00 | 1,161.50 | 1,161.50 | -3.09% | 1,789,090 |
| Aug 7, 2025 | 1,189.50 | 1,199.00 | 1,185.00 | 1,198.50 | 1,198.50 | 1.01% | 1,564,356 |
| Aug 6, 2025 | 1,189.50 | 1,194.00 | 1,177.50 | 1,186.50 | 1,186.50 | 0.21% | 1,185,675 |
| Aug 5, 2025 | 1,191.00 | 1,200.00 | 1,181.50 | 1,184.00 | 1,184.00 | -0.46% | 1,852,704 |
| Aug 4, 2025 | 1,207.00 | 1,211.00 | 1,185.50 | 1,189.50 | 1,189.50 | -1.12% | 2,295,977 |
| Aug 1, 2025 | 1,214.50 | 1,225.00 | 1,189.00 | 1,203.00 | 1,203.00 | -1.39% | 7,436,930 |
| Jul 31, 2025 | 1,205.00 | 1,234.00 | 1,201.50 | 1,220.00 | 1,220.00 | 1.62% | 1,754,685 |
| Jul 30, 2025 | 1,272.50 | 1,335.00 | 1,192.50 | 1,200.50 | 1,200.50 | -4.53% | 5,017,955 |
| Jul 29, 2025 | 1,264.50 | 1,275.00 | 1,257.50 | 1,257.50 | 1,257.50 | -0.44% | 2,832,548 |
| Jul 28, 2025 | 1,272.00 | 1,285.50 | 1,261.50 | 1,263.00 | 1,263.00 | -0.04% | 4,709,656 |
| Jul 25, 2025 | 1,247.50 | 1,267.00 | 1,244.50 | 1,263.50 | 1,263.50 | 1.24% | 4,333,550 |
| Jul 24, 2025 | 1,247.50 | 1,255.50 | 1,241.00 | 1,248.00 | 1,248.00 | 0.20% | 2,679,605 |
| Jul 23, 2025 | 1,262.00 | 1,266.94 | 1,244.00 | 1,245.50 | 1,245.50 | -0.80% | 2,853,109 |
| Jul 22, 2025 | 1,246.50 | 1,260.50 | 1,246.50 | 1,255.50 | 1,255.50 | 0.40% | 2,244,859 |
| Jul 21, 2025 | 1,254.50 | 1,275.00 | 1,249.50 | 1,250.50 | 1,250.50 | -0.24% | 4,049,841 |
| Jul 18, 2025 | 1,265.50 | 1,267.00 | 1,249.50 | 1,253.50 | 1,253.50 | -0.44% | 2,656,584 |