Skip to main content
The Sage Group plc (LON:SGE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
890.40
-13.20 (-1.46%)
At close: Apr 28, 2026

The Sage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026905.80907.20890.40890.40890.40-1.46%2,920,488
Apr 27, 2026901.80909.60896.80903.60903.600.09%4,154,661
Apr 24, 2026888.20903.60886.80902.80902.801.64%2,150,255
Apr 23, 2026910.00912.40879.00888.20888.20-3.90%1,982,665
Apr 22, 2026904.60931.20902.80924.20924.200.83%4,310,941
Apr 21, 2026899.00920.20898.00916.60916.602.23%2,724,933
Apr 20, 2026916.40917.80893.80896.60896.60-2.65%4,219,836
Apr 17, 2026912.00937.80900.80921.00921.001.99%4,036,027
Apr 16, 2026872.40903.00867.60903.00903.003.94%2,588,739
Apr 15, 2026852.60872.40849.14868.80868.802.53%3,717,893
Apr 14, 2026843.80849.80838.00847.40847.400.76%5,497,470
Apr 13, 2026816.00845.60816.00841.00841.002.86%9,521,091
Apr 10, 2026839.00848.80813.00817.60817.60-2.18%6,433,439
Apr 9, 2026851.60859.40817.60835.80835.80-2.22%3,788,556
Apr 8, 2026885.60888.60853.60854.80854.800.05%3,368,284
Apr 7, 2026862.00875.00850.00854.40854.40-0.23%2,840,741
Apr 2, 2026831.00865.80831.00856.40856.400.33%4,175,000
Apr 1, 2026851.80865.40839.80853.60853.601.89%8,536,504
Mar 31, 2026829.20847.40828.76837.80837.800.92%2,351,181
Mar 30, 2026811.00830.60809.31830.20830.202.34%2,513,300
Mar 27, 2026816.80825.60801.96811.20811.20-0.42%6,630,919
Mar 26, 2026806.80819.60797.40814.60814.600.54%2,290,990
Mar 25, 2026813.80825.00807.85810.20810.200.70%2,984,867
Mar 24, 2026819.00826.00804.60804.60804.60-1.71%2,941,575
Mar 23, 2026839.40850.80818.60818.60818.60-2.96%2,914,589
Mar 20, 2026840.60849.60831.20843.60843.600.48%9,108,905
Mar 19, 2026829.60843.80829.40839.60839.600.29%3,338,993
Mar 18, 2026856.40859.60837.20837.20837.20-2.61%2,707,308
Mar 17, 2026847.60860.40837.20859.60859.601.61%2,637,295
Mar 16, 2026842.40852.00834.40846.00846.000.71%2,922,936
Mar 13, 2026830.00853.20830.00840.00840.000.55%4,141,375
Mar 12, 2026836.40858.00823.00835.40835.400.65%4,179,700
Mar 11, 2026835.00845.00821.40830.00830.00-1.33%5,307,520
Mar 10, 2026851.60853.80823.80841.20841.20-0.07%2,716,368
Mar 9, 2026842.00848.00829.60841.80841.80-0.17%8,754,836
Mar 6, 2026839.20852.74832.80843.20843.201.08%6,589,462
Mar 5, 2026833.60851.20823.20834.20834.200.10%9,204,654
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