Skip to main content
The Sage Group plc (LON:SGE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
843.20
+9.00 (1.08%)
At close: Mar 6, 2026

The Sage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026839.20852.20832.80843.20843.201.08%6,589,330
Mar 5, 2026833.60851.20823.20834.20834.200.10%9,204,650
Mar 4, 2026857.20862.60825.60833.40833.40-1.65%4,034,400
Mar 3, 2026842.60849.80827.00847.40847.400.88%4,914,309
Mar 2, 2026815.20841.80813.80840.00840.002.21%6,078,517
Feb 27, 2026835.40837.60818.00821.80821.80-1.63%8,112,151
Feb 26, 2026811.60838.40801.20835.40835.403.98%5,144,028
Feb 25, 2026792.20803.40786.00803.40803.402.11%3,030,864
Feb 24, 2026783.60800.00771.66786.80786.800.41%5,709,155
Feb 23, 2026814.80816.98775.20783.60783.60-4.35%3,638,632
Feb 20, 2026818.80829.80809.00819.20819.201.56%3,183,387
Feb 19, 2026806.40815.60799.76806.60806.600.70%3,427,548
Feb 18, 2026795.00806.60792.80801.00801.000.40%3,463,288
Feb 17, 2026787.20810.40785.49797.80797.801.22%3,592,882
Feb 16, 2026829.00830.40782.19788.20788.20-2.38%2,451,936
Feb 13, 2026793.60814.00790.60807.40807.401.74%5,047,591
Feb 12, 2026818.00822.60793.60793.60793.60-2.29%4,426,726
Feb 11, 2026845.60851.00807.99812.20812.20-3.97%5,054,286
Feb 10, 2026842.00860.00825.60845.80845.800.62%6,753,205
Feb 9, 2026847.20864.80822.60840.60840.60-0.45%4,632,536
Feb 6, 2026849.60860.60834.13844.40844.40-3.08%5,099,397
Feb 5, 2026855.20875.00848.60871.20871.203.05%6,442,039
Feb 4, 2026867.40873.20832.60845.40845.40-2.94%7,265,355
Feb 3, 2026966.60966.60871.00871.00871.00-9.80%9,209,349
Feb 2, 2026964.00976.80963.40965.60965.600.86%4,387,898
Jan 30, 2026959.40977.00956.00957.40957.400.25%5,785,411
Jan 29, 2026992.40997.12944.60955.00955.00-4.06%5,749,718
Jan 28, 2026989.201,013.50988.40995.40995.400.59%6,238,744
Jan 27, 20261,063.501,109.00988.60989.60989.60-5.12%5,906,107
Jan 26, 20261,030.501,048.001,020.501,043.001,043.001.36%2,663,000
Jan 23, 20261,025.501,034.001,013.501,029.001,029.000.64%3,306,746
Jan 22, 20261,023.501,035.001,004.331,022.501,022.50-0.24%6,811,947
Jan 21, 20261,038.001,045.001,024.271,025.001,025.00-1.58%3,987,943
Jan 20, 20261,034.501,051.001,031.001,041.501,041.500.53%5,328,682
Jan 19, 20261,040.001,054.001,035.001,036.001,036.00-1.71%2,656,247
Jan 16, 20261,034.501,054.001,024.501,054.001,054.001.39%4,681,101
Jan 15, 20261,056.001,069.001,036.501,039.501,039.50-1.38%2,616,593
Jan 14, 20261,105.501,109.001,047.001,054.001,054.00-5.00%5,223,482
Jan 13, 20261,102.001,127.001,099.001,109.501,109.500.45%1,706,911
Jan 12, 20261,100.501,122.001,090.001,104.501,104.502.03%1,986,620
Jan 9, 20261,067.501,088.001,067.001,082.501,082.501.26%1,696,335
Jan 8, 20261,068.001,073.501,057.501,069.001,069.00-1.20%8,468,509
Jan 7, 20261,066.501,082.001,062.001,082.001,067.601.50%3,060,309
Jan 6, 20261,062.501,075.001,050.501,066.001,051.810.24%3,087,069
Jan 5, 20261,051.501,071.501,038.561,063.501,049.351.29%5,380,830
Jan 2, 20261,085.001,096.001,049.001,050.001,036.03-3.05%2,764,266
Dec 31, 20251,088.001,089.141,081.501,083.001,068.59-0.05%741,034
Dec 30, 20251,081.001,087.501,079.501,083.501,069.080.32%1,205,351
Dec 29, 20251,082.001,090.501,079.501,080.001,065.630.05%1,968,662
Dec 24, 20251,080.501,089.001,079.501,079.501,065.13-0.69%694,030
Dec 23, 20251,091.001,093.001,083.501,087.001,072.53-0.32%1,773,061
Dec 22, 20251,081.001,091.001,081.001,090.501,075.990.55%1,170,717
Dec 19, 20251,086.501,093.501,082.001,084.501,070.07-1.05%4,343,167
Dec 18, 20251,084.001,100.001,080.501,096.001,081.410.92%1,993,580
Dec 17, 20251,080.501,089.501,076.501,086.001,071.550.70%2,327,974
Dec 16, 20251,086.501,088.001,075.001,078.501,064.15-0.83%2,229,682
Dec 15, 20251,074.001,102.501,072.001,087.501,073.031.45%2,339,844
Dec 12, 20251,082.501,085.501,067.501,072.001,057.73-0.46%2,624,210
Dec 11, 20251,066.501,077.001,054.881,077.001,062.670.42%2,802,709
Dec 10, 20251,074.001,077.501,054.501,072.501,058.23-0.97%4,655,881
Dec 9, 20251,069.501,103.501,069.501,083.001,068.591.45%3,878,665
Dec 8, 20251,071.001,073.501,061.001,067.501,053.29-0.23%2,286,973
Dec 5, 20251,066.501,074.501,060.001,070.001,055.760.52%1,453,444
Dec 4, 20251,068.001,079.001,063.501,064.501,050.330.14%6,745,690
Dec 3, 20251,067.501,071.001,060.001,063.001,048.85-0.05%4,158,067
Dec 2, 20251,078.001,079.001,061.001,063.501,049.35-0.98%4,542,029
Dec 1, 20251,075.001,077.501,060.001,074.001,059.71-0.05%4,921,121
Nov 28, 20251,074.001,077.001,066.001,074.501,060.200.23%2,471,840
Nov 27, 20251,067.001,075.501,065.001,072.001,057.730.70%2,971,436
Nov 26, 20251,085.501,087.501,057.001,064.501,050.33-2.07%5,581,332
Nov 25, 20251,085.501,093.501,077.501,087.001,072.53-0.14%4,505,307
Nov 24, 20251,072.501,097.001,070.001,088.501,074.012.25%10,384,290
Nov 21, 20251,073.501,091.501,052.501,064.501,050.33-1.89%5,698,448
Nov 20, 20251,105.001,113.001,081.501,085.001,070.56-0.37%7,134,908
Nov 19, 20251,157.001,157.001,077.501,089.001,074.511.21%11,173,980
Nov 18, 20251,065.001,081.001,034.501,076.001,061.68-0.46%2,680,530
Nov 17, 20251,095.501,095.501,079.001,081.001,066.61-0.83%5,565,520
Nov 14, 20251,091.001,094.501,074.501,090.001,075.49-1.62%3,439,961
Nov 13, 20251,125.001,132.001,099.501,108.001,093.25-1.55%1,931,894
Nov 12, 20251,122.501,130.001,113.001,125.501,110.52-0.04%2,073,329
Nov 11, 20251,110.501,134.001,109.501,126.001,111.012.04%1,795,912
Nov 10, 20251,104.001,115.501,101.001,103.501,088.810.18%4,608,537
Nov 7, 20251,117.001,124.001,089.501,101.501,086.84-1.21%2,132,156
Nov 6, 20251,159.501,161.001,112.501,115.001,100.16-4.00%1,982,113
Nov 5, 20251,145.501,166.501,139.501,161.501,146.041.00%2,345,272
Nov 4, 20251,168.501,173.001,150.001,150.001,134.70-1.79%2,783,063
Nov 3, 20251,160.501,171.001,155.501,171.001,155.421.87%1,937,961
Oct 31, 20251,140.001,153.501,140.001,149.501,134.20-0.17%1,639,765
Oct 30, 20251,142.501,155.001,132.501,151.501,136.180.66%1,933,660
Oct 29, 20251,164.001,174.001,141.501,144.001,128.77-2.60%3,385,874
Oct 28, 20251,167.501,181.001,160.001,174.501,158.870.69%1,729,354
Oct 27, 20251,168.001,173.501,162.001,166.501,150.98-0.43%1,324,612
Oct 24, 20251,168.001,180.001,161.501,171.501,155.910.56%1,650,982
Oct 23, 20251,172.001,178.501,141.001,165.001,149.50-0.85%2,272,895
Oct 22, 20251,157.001,176.001,146.501,175.001,159.361.60%3,098,097
Oct 21, 20251,138.501,156.501,134.501,156.501,141.111.63%2,969,220
Oct 20, 20251,135.501,138.001,123.001,138.001,122.850.71%3,593,887
Oct 17, 20251,144.501,144.501,126.001,130.001,114.96-2.46%2,730,505
Oct 16, 20251,160.501,160.501,153.001,158.501,143.080.13%2,107,372
Oct 15, 20251,157.501,164.501,137.001,157.001,141.600.39%2,713,181