Sage Group plc (GB:SGE)
LSE:SGE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
843.80
849.80
838.00
847.40
847.40
+0.76%
5,497,470
1.18
Apr 13, 2026
816.00
845.60
816.00
841.00
841.00
+2.86%
9,521,091
2.07
Apr 10, 2026
839.00
848.80
813.00
817.60
817.60
-2.18%
6,433,439
1.42
Apr 09, 2026
851.60
859.40
817.60
835.80
835.80
-2.22%
3,788,556
0.84
Apr 08, 2026
885.60
888.60
853.60
854.80
854.80
+0.05%
3,368,284
0.75
Apr 07, 2026
862.00
875.00
850.00
854.40
854.40
-0.23%
2,840,741
0.62
Apr 06, 2026
856.40
865.80
831.00
856.40
856.40
0.00%
0
0.00
Apr 03, 2026
856.40
865.80
831.00
856.40
856.40
0.00%
0
0.00
Apr 02, 2026
831.00
865.80
831.00
856.40
856.40
+0.33%
4,175,000
0.89
Apr 01, 2026
851.80
865.40
839.80
853.60
853.60
+1.89%
8,536,504
1.86
Mar 31, 2026
829.20
847.40
828.76
837.80
837.80
+0.92%
2,351,181
0.52
Mar 30, 2026
811.00
830.60
809.31
830.20
830.20
+2.34%
2,513,300
0.56
Mar 27, 2026
816.80
825.60
801.96
811.20
811.20
-0.42%
6,630,919
1.50
Mar 26, 2026
806.80
819.60
797.40
814.60
814.60
+0.54%
2,290,990
0.52
Mar 25, 2026
813.80
825.00
807.85
810.20
810.20
+0.70%
2,984,867
0.68
Mar 24, 2026
819.00
826.00
804.60
804.60
804.60
-1.71%
2,941,575
0.68
Mar 23, 2026
839.40
850.80
818.60
818.60
818.60
-2.96%
2,914,589
0.68
Mar 20, 2026
840.60
849.60
831.20
843.60
843.60
+0.48%
9,108,905
2.18
Mar 19, 2026
829.60
843.80
829.40
839.60
839.60
+0.29%
3,338,993
0.81
Mar 18, 2026
856.40
859.60
837.20
837.20
837.20
-2.61%
2,707,308
0.65
Mar 17, 2026
847.60
860.40
837.20
859.60
859.60
+1.61%
2,637,295
0.63
Mar 16, 2026
842.40
852.00
834.40
846.00
846.00
+0.71%
2,922,936
0.70
Mar 13, 2026
830.00
853.20
830.00
840.00
840.00
+0.55%
4,141,375
1.01
Mar 12, 2026
836.40
858.00
823.00
835.40
835.40
+0.65%
4,179,700
1.02
Mar 11, 2026
835.00
845.00
821.40
830.00
830.00
-1.33%
5,307,520
1.31
Mar 10, 2026
851.60
853.80
823.80
841.20
841.20
-0.07%
2,716,368
0.67
Mar 09, 2026
842.00
848.00
829.60
841.80
841.80
-0.17%
8,754,836
2.20
Mar 06, 2026
839.20
852.74
832.80
843.20
843.20
+1.08%
6,589,462
1.67
Mar 05, 2026
833.60
851.20
823.20
834.20
834.20
+0.10%
9,204,654
2.40
Mar 04, 2026
857.20
862.60
825.60
833.40
833.40
-1.65%
4,034,400
1.06
Mar 03, 2026
842.60
849.80
827.00
847.40
847.40
+0.88%
4,914,309
1.29
Mar 02, 2026
815.20
841.80
813.80
840.00
840.00
+2.21%
6,078,517
1.61
Feb 27, 2026
835.40
837.60
818.00
821.80
821.80
-1.63%
8,112,151
2.17
Feb 26, 2026
811.60
838.40
801.20
835.40
835.40
+3.98%
5,144,028
1.38
Feb 25, 2026
792.20
803.40
786.00
803.40
803.40
+2.11%
3,030,864
0.82
Feb 24, 2026
783.60
800.00
771.66
786.80
786.80
+0.41%
5,709,155
1.55
Feb 23, 2026
814.80
816.98
775.20
783.60
783.60
-4.35%
3,638,632
0.98
Feb 20, 2026
818.80
829.80
809.00
819.20
819.20
+1.56%
3,183,387
0.85
Feb 19, 2026
806.40
815.60
799.76
806.60
806.60
+0.70%
3,427,548
0.89
Feb 18, 2026
795.00
806.60
792.80
801.00
801.00
+0.40%
3,463,288
0.89
Feb 17, 2026
787.20
810.40
785.49
797.80
797.80
-1.19%
3,592,882
0.91
Feb 16, 2026
829.00
830.40
782.19
788.20
788.20
-2.38%
2,451,936
0.60
Feb 13, 2026
793.60
814.00
790.60
807.40
807.40
+1.74%
5,047,591
1.25
Feb 12, 2026
818.00
822.60
793.60
793.60
793.60
-2.29%
4,426,726
1.09
Feb 11, 2026
845.60
851.00
807.99
812.20
812.20
-3.97%
5,054,286
1.26
Feb 10, 2026
842.00
860.00
825.60
845.80
845.80
+0.62%
6,753,205
1.71
Feb 09, 2026
847.20
864.80
822.60
840.60
840.60
-0.45%
4,632,536
1.19
Feb 06, 2026
849.60
860.60
834.13
844.40
844.40
-3.08%
5,099,397
1.32
Feb 05, 2026
855.20
875.00
848.60
871.20
871.20
+3.05%
6,442,039
1.69
Feb 04, 2026
867.40
873.20
832.60
845.40
845.40
-2.94%
7,265,355
1.94
Rows: