Sage Group plc SGE
LSE · United Kingdom · Technology Services
GBp 979.20+7.80 (+0.80%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 984.40 | +1.34% | GBp 960.00 | GBp 989.60 | GBp 954.60 | 309.32K |
| 2026-09-30 | GBp 971.40 | 0.00% | GBp 967.60 | GBp 971.40 | GBp 944.84 | 2.99M |
| 2026-09-29 | GBp 971.40 | -1.12% | GBp 983.60 | GBp 987.40 | GBp 960.00 | 1.70M |
| 2026-09-28 | GBp 982.40 | -2.00% | GBp 999.20 | GBp 1,009.50 | GBp 966.20 | 1.54M |
| 2026-09-25 | GBp 1,002.50 | +1.26% | GBp 988.40 | GBp 1,002.50 | GBp 988.40 | 1.93M |
| 2026-09-24 | GBp 990.00 | -1.00% | GBp 995.00 | GBp 1,008.00 | GBp 989.40 | 2.91M |
| 2026-09-23 | GBp 1,000.00 | +1.05% | GBp 998.20 | GBp 1,009.50 | GBp 989.60 | 1.49M |
| 2026-09-22 | GBp 989.60 | -1.83% | GBp 1,000.00 | GBp 1,021.00 | GBp 989.60 | 5.83M |
| 2026-09-21 | GBp 1,008.00 | -0.05% | GBp 1,002.00 | GBp 1,023.00 | GBp 991.20 | 1.11M |
| 2026-09-18 | GBp 1,008.50 | -2.47% | GBp 1,029.00 | GBp 1,031.50 | GBp 1,006.00 | 5.23M |
| 2026-09-17 | GBp 1,034.00 | +2.22% | GBp 1,021.00 | GBp 1,038.00 | GBp 1,010.00 | 2.43M |
| 2026-09-16 | GBp 1,011.50 | +0.45% | GBp 1,005.50 | GBp 1,012.50 | GBp 994.80 | 4.56M |
| 2026-09-15 | GBp 1,007.00 | -0.15% | GBp 1,009.00 | GBp 1,012.00 | GBp 985.60 | 1.66M |
| 2026-09-14 | GBp 1,008.50 | +5.27% | GBp 985.40 | GBp 1,019.50 | GBp 985.40 | 2.57M |
| 2026-09-11 | GBp 958.00 | -2.22% | GBp 976.80 | GBp 978.80 | GBp 956.80 | 2.63M |
| 2026-09-10 | GBp 979.80 | -0.39% | GBp 987.60 | GBp 989.00 | GBp 971.40 | 5.71M |
| 2026-09-09 | GBp 983.60 | -3.43% | GBp 1,015.00 | GBp 1,019.50 | GBp 977.60 | 3.40M |
| 2026-09-08 | GBp 1,018.50 | -1.40% | GBp 1,036.00 | GBp 1,045.50 | GBp 1,013.00 | 1.13M |
| 2026-09-07 | GBp 1,033.00 | -1.76% | GBp 1,049.00 | GBp 1,051.50 | GBp 1,026.50 | 1.69M |
| 2026-09-04 | GBp 1,051.50 | -1.73% | GBp 1,075.50 | GBp 1,080.00 | GBp 1,038.50 | 2.93M |
| 2026-09-03 | GBp 1,070.00 | +1.42% | GBp 1,058.00 | GBp 1,085.50 | GBp 1,054.50 | 1.46M |
| 2026-09-02 | GBp 1,055.00 | -1.49% | GBp 1,067.00 | GBp 1,070.00 | GBp 1,047.50 | 4.95M |
| 2026-09-01 | GBp 1,071.00 | -1.92% | GBp 1,081.50 | GBp 1,088.50 | GBp 1,063.00 | 3.70M |
| 2026-08-28 | GBp 1,092.00 | -1.04% | GBp 1,104.00 | GBp 1,105.43 | GBp 1,078.50 | 10.63M |
| 2026-08-27 | GBp 1,103.50 | +3.81% | GBp 1,072.50 | GBp 1,107.00 | GBp 1,064.00 | 2.10M |
| 2026-08-26 | GBp 1,063.00 | -3.76% | GBp 1,077.00 | GBp 1,081.00 | GBp 1,053.00 | 3.89M |
| 2026-08-25 | GBp 1,104.50 | -0.05% | GBp 1,101.00 | GBp 1,112.00 | GBp 1,086.00 | 4.00M |
| 2026-08-24 | GBp 1,105.00 | +0.64% | GBp 1,096.00 | GBp 1,109.50 | GBp 1,086.50 | 3.24M |
| 2026-08-21 | GBp 1,098.00 | +1.10% | GBp 1,084.00 | GBp 1,103.63 | GBp 1,074.50 | 2.19M |
| 2026-08-20 | GBp 1,086.00 | +1.21% | GBp 1,071.50 | GBp 1,092.50 | GBp 1,059.50 | 8.69M |
| 2026-08-19 | GBp 1,073.00 | +0.94% | GBp 1,061.50 | GBp 1,080.00 | GBp 1,048.00 | 2.27M |
| 2026-08-18 | GBp 1,063.00 | +1.48% | GBp 1,051.00 | GBp 1,077.00 | GBp 1,048.00 | 4.01M |
| 2026-08-17 | GBp 1,047.50 | -1.23% | GBp 1,053.50 | GBp 1,059.50 | GBp 1,041.00 | 1.96M |
| 2026-08-14 | GBp 1,060.50 | +4.48% | GBp 1,044.00 | GBp 1,071.00 | GBp 1,043.00 | 3.97M |
| 2026-08-13 | GBp 1,015.00 | -0.49% | GBp 1,024.00 | GBp 1,029.00 | GBp 1,010.50 | 1.41M |
| 2026-08-12 | GBp 1,020.00 | -1.88% | GBp 1,036.50 | GBp 1,038.00 | GBp 1,020.00 | 1.94M |
| 2026-08-11 | GBp 1,039.50 | -0.43% | GBp 1,047.00 | GBp 1,053.50 | GBp 1,031.50 | 1.58M |
| 2026-08-10 | GBp 1,044.00 | -0.43% | GBp 1,042.00 | GBp 1,053.00 | GBp 1,036.50 | 2.05M |
| 2026-08-07 | GBp 1,048.50 | +2.04% | GBp 1,026.00 | GBp 1,056.00 | GBp 1,021.50 | 2.67M |
| 2026-08-06 | GBp 1,027.50 | +1.43% | GBp 1,019.00 | GBp 1,029.00 | GBp 1,010.50 | 2.32M |
| 2026-08-05 | GBp 1,013.00 | +0.35% | GBp 1,009.50 | GBp 1,037.50 | GBp 996.80 | 2.55M |
| 2026-08-04 | GBp 1,009.50 | +1.01% | GBp 995.60 | GBp 1,016.50 | GBp 980.20 | 3.01M |
| 2026-08-03 | GBp 999.40 | +2.69% | GBp 979.00 | GBp 1,016.00 | GBp 975.20 | 2.95M |
| 2026-07-31 | GBp 973.20 | +0.60% | GBp 963.40 | GBp 984.20 | GBp 950.40 | 3.95M |
| 2026-07-30 | GBp 967.40 | -5.34% | GBp 1,007.50 | GBp 1,010.00 | GBp 965.20 | 3.07M |
| 2026-07-29 | GBp 1,022.00 | +8.75% | GBp 947.80 | GBp 1,024.50 | GBp 939.37 | 4.77M |
| 2026-07-28 | GBp 939.80 | +5.50% | GBp 894.00 | GBp 948.00 | GBp 889.40 | 3.27M |
| 2026-07-27 | GBp 890.80 | +3.80% | GBp 865.80 | GBp 897.80 | GBp 862.60 | 4.69M |
| 2026-07-24 | GBp 858.20 | +4.45% | GBp 823.60 | GBp 859.60 | GBp 822.60 | 1.94M |
| 2026-07-23 | GBp 821.60 | -0.72% | GBp 827.40 | GBp 832.60 | GBp 813.00 | 1.74M |
| 2026-07-22 | GBp 827.60 | -0.93% | GBp 830.40 | GBp 841.60 | GBp 815.40 | 1.51M |
| 2026-07-21 | GBp 835.40 | -1.72% | GBp 848.20 | GBp 848.20 | GBp 828.60 | 2.23M |
| 2026-07-20 | GBp 850.00 | +0.52% | GBp 846.20 | GBp 854.40 | GBp 837.60 | 2.11M |
| 2026-07-17 | GBp 845.60 | -0.52% | GBp 851.00 | GBp 863.80 | GBp 842.40 | 5.03M |
| 2026-07-16 | GBp 850.00 | -0.33% | GBp 848.80 | GBp 860.40 | GBp 839.80 | 2.24M |
| 2026-07-15 | GBp 852.80 | +0.38% | GBp 843.20 | GBp 865.60 | GBp 835.60 | 1.95M |
| 2026-07-14 | GBp 849.60 | -0.79% | GBp 850.60 | GBp 858.60 | GBp 824.00 | 1.80M |
| 2026-07-13 | GBp 856.40 | +3.31% | GBp 832.60 | GBp 856.40 | GBp 828.80 | 2.10M |
| 2026-07-10 | GBp 829.00 | -0.19% | GBp 832.00 | GBp 842.00 | GBp 825.80 | 1.22M |
| 2026-07-09 | GBp 830.60 | +1.84% | GBp 819.00 | GBp 830.60 | GBp 807.20 | 3.77M |
| 2026-07-08 | GBp 815.60 | -3.48% | GBp 842.00 | GBp 843.60 | GBp 810.80 | 1.99M |
| 2026-07-07 | GBp 845.00 | +0.96% | GBp 844.20 | GBp 857.60 | GBp 833.20 | 3.51M |
| 2026-07-06 | GBp 837.00 | +0.36% | GBp 834.20 | GBp 848.00 | GBp 829.80 | 1.37M |
| 2026-07-03 | GBp 834.00 | -0.60% | GBp 840.20 | GBp 844.20 | GBp 832.60 | 755.48K |
| 2026-07-02 | GBp 839.00 | -0.90% | GBp 836.20 | GBp 847.60 | GBp 827.40 | 1.54M |
| 2026-07-01 | GBp 846.60 | +3.75% | GBp 816.40 | GBp 848.80 | GBp 812.00 | 2.01M |
| 2026-06-30 | GBp 816.00 | -1.11% | GBp 823.40 | GBp 830.60 | GBp 815.20 | 2.51M |
| 2026-06-29 | GBp 825.20 | +0.93% | GBp 824.00 | GBp 831.40 | GBp 812.60 | 3.81M |
| 2026-06-26 | GBp 817.60 | +2.69% | GBp 795.80 | GBp 817.60 | GBp 784.00 | 3.51M |
| 2026-06-25 | GBp 796.20 | -1.51% | GBp 796.80 | GBp 813.40 | GBp 791.20 | 5.74M |
| 2026-06-24 | GBp 808.40 | +0.27% | GBp 802.40 | GBp 815.20 | GBp 793.00 | 3.55M |
| 2026-06-23 | GBp 806.20 | +0.52% | GBp 798.00 | GBp 820.00 | GBp 795.60 | 5.07M |
| 2026-06-22 | GBp 802.00 | -1.30% | GBp 817.20 | GBp 821.80 | GBp 802.00 | 4.59M |
| 2026-06-19 | GBp 812.60 | +1.22% | GBp 803.00 | GBp 812.68 | GBp 798.00 | 10.22M |
| 2026-06-18 | GBp 802.80 | -3.58% | GBp 827.00 | GBp 830.80 | GBp 792.40 | 8.07M |
| 2026-06-17 | GBp 832.60 | +1.14% | GBp 826.60 | GBp 839.60 | GBp 823.40 | 5.29M |
| 2026-06-16 | GBp 823.20 | -0.41% | GBp 819.80 | GBp 826.80 | GBp 809.40 | 2.86M |
| 2026-06-15 | GBp 826.60 | +1.00% | GBp 826.00 | GBp 837.60 | GBp 817.00 | 2.20M |
| 2026-06-12 | GBp 818.40 | +1.59% | GBp 802.00 | GBp 820.60 | GBp 793.40 | 3.30M |
| 2026-06-11 | GBp 805.60 | -5.25% | GBp 845.00 | GBp 845.00 | GBp 805.60 | 2.54M |
| 2026-06-10 | GBp 850.20 | -0.14% | GBp 854.60 | GBp 854.60 | GBp 826.00 | 3.54M |
| 2026-06-09 | GBp 851.40 | -1.25% | GBp 856.40 | GBp 865.00 | GBp 838.70 | 2.41M |
| 2026-06-08 | GBp 862.20 | -0.90% | GBp 867.60 | GBp 869.00 | GBp 852.60 | 1.69M |
| 2026-06-05 | GBp 870.00 | -1.49% | GBp 886.00 | GBp 902.40 | GBp 870.00 | 7.73M |
| 2026-06-04 | GBp 883.20 | +3.52% | GBp 843.80 | GBp 883.20 | GBp 843.80 | 8.12M |
| 2026-06-03 | GBp 853.20 | -2.02% | GBp 873.00 | GBp 882.60 | GBp 847.60 | 4.37M |
| 2026-06-02 | GBp 870.80 | -4.05% | GBp 916.80 | GBp 919.20 | GBp 863.40 | 2.72M |
| 2026-06-01 | GBp 907.60 | +7.74% | GBp 846.60 | GBp 907.60 | GBp 846.60 | 3.97M |
| 2026-05-29 | GBp 842.40 | +0.60% | GBp 841.60 | GBp 849.20 | GBp 813.95 | 10.36M |
| 2026-05-28 | GBp 837.40 | -2.17% | GBp 856.80 | GBp 858.80 | GBp 834.20 | 6.33M |