The Sage Group plc (LON:SGE)
London
· Delayed Price · Currency is GBP · Price in GBp 1,070.00
-9.50 (-0.88%)
Sep 26, 2025, 4:36 PM BST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,077.00 | 1,080.50 | 1,069.00 | 1,070.00 | 1,070.00 | -0.88% | 2,043,127 |
| Sep 25, 2025 | 1,086.00 | 1,092.00 | 1,073.00 | 1,079.50 | 1,079.50 | -0.69% | 2,622,812 |
| 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 | 1,107.50 | 1,099.00 | 1,105.50 | 1,105.50 | 0.73% | 2,855,396 |
| Sep 22, 2025 | 1,099.50 | 1,105.00 | 1,086.50 | 1,097.50 | 1,097.50 | -0.23% | 1,756,319 |
| Sep 19, 2025 | 1,098.50 | 1,102.00 | 1,092.12 | 1,100.00 | 1,100.00 | -0.41% | 5,515,186 |
| Sep 18, 2025 | 1,090.00 | 1,110.50 | 1,089.00 | 1,104.50 | 1,104.50 | 1.75% | 1,354,128 |
| Sep 17, 2025 | 1,081.50 | 1,095.72 | 1,076.50 | 1,085.50 | 1,085.50 | 1.21% | 1,629,833 |
| Sep 16, 2025 | 1,068.50 | 1,082.50 | 1,064.00 | 1,072.50 | 1,072.50 | 0.66% | 1,385,485 |
| 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 | 1,087.00 | 1,073.50 | 1,073.50 | 1,073.50 | -0.56% | 1,927,390 |
| Sep 11, 2025 | 1,086.50 | 1,097.50 | 1,077.50 | 1,079.50 | 1,079.50 | -0.78% | 1,513,005 |
| 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% | 1,808,451 |
| 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% | 1,539,432 |
| Sep 2, 2025 | 1,085.50 | 1,088.50 | 1,065.00 | 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% | 1,716,578 |
| 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% | 1,317,503 |
| Aug 26, 2025 | 1,101.00 | 1,102.00 | 1,076.00 | 1,087.50 | 1,087.50 | -1.23% | 5,917,830 |
| Aug 22, 2025 | 1,093.00 | 1,105.00 | 1,085.50 | 1,101.00 | 1,101.00 | -0.14% | 1,632,173 |
| 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% | 1,282,087 |
| 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% | 2,265,568 |
| Aug 14, 2025 | 1,101.50 | 1,107.00 | 1,086.50 | 1,087.50 | 1,087.50 | -0.91% | 1,669,619 |
| 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% | 3,133,790 |
| 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% | 1,789,089 |
| 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% | 1,754,684 |
| Jul 30, 2025 | 1,272.50 | 1,335.00 | 1,192.50 | 1,200.50 | 1,200.50 | -4.53% | 5,017,954 |
| 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% | 4,049,840 |
| Jul 18, 2025 | 1,265.50 | 1,267.00 | 1,249.50 | 1,253.50 | 1,253.50 | -0.44% | 2,656,583 |