1. Share Prices

  2. The Sage Group PLC (SGE)

1,114.50p+16.00 (+1.46%)10 Sep 2025, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Sage Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251088.50p1113.50p1087.50p1098.50p4,116,728
Sep 8, 20251086.50p1089.00p1080.00p1089.00p1,263,583
Sep 5, 20251072.00p1089.50p1071.50p1085.00p1,808,451
Sep 4, 20251086.50p1089.00p1070.00p1074.50p1,119,278
Sep 3, 20251073.50p1084.00p1065.00p1082.50p1,539,432
Sep 2, 20251085.50p1088.50p1064.50p1068.00p3,071,734
Sep 1, 20251088.50p1096.00p1084.50p1086.00p1,716,578
Aug 29, 20251084.00p1091.00p1075.00p1086.50p1,866,293
Aug 28, 20251087.50p1094.50p1077.00p1085.00p9,398,762
Aug 27, 20251090.00p1101.50p1081.00p1089.00p1,317,503
Aug 26, 20251101.00p1102.00p1076.00p1087.50p5,917,830
Aug 22, 20251093.00p1105.00p1085.50p1101.00p1,632,173
Aug 21, 20251113.00p1115.00p1097.00p1102.50p2,581,594
Aug 20, 20251109.50p1119.00p1106.50p1113.50p1,282,087
Aug 19, 20251100.00p1110.00p1095.50p1110.00p1,364,312
Aug 18, 20251094.50p1097.50p1084.50p1096.00p2,110,930
Aug 15, 20251095.00p1104.00p1086.00p1090.50p2,265,568
Aug 14, 20251101.50p1107.00p1086.50p1087.50p1,669,619
Aug 13, 20251106.00p1107.50p1095.00p1097.50p1,299,062
Aug 12, 20251150.50p1153.00p1084.50p1096.50p3,133,790
Aug 11, 20251162.00p1166.00p1151.00p1151.00p1,746,262
Aug 8, 20251196.00p1200.00p1159.00p1161.50p1,789,089
Aug 7, 20251189.50p1199.00p1185.00p1198.50p1,564,356
Aug 6, 20251189.50p1194.00p1177.50p1186.50p1,185,675
Aug 5, 20251191.00p1200.00p1181.50p1184.00p1,852,704
Aug 4, 20251207.00p1211.00p1185.50p1189.50p2,295,977
Aug 1, 20251214.50p1225.00p1189.00p1203.00p7,436,930
Jul 31, 20251205.00p1234.00p1201.50p1220.00p1,754,684
Jul 30, 20251272.50p1335.00p1192.50p1200.50p5,017,954
Jul 29, 20251264.50p1275.00p1257.50p1257.50p2,832,548
Jul 28, 20251272.00p1285.50p1261.50p1263.00p4,709,656
Jul 25, 20251247.50p1267.00p1244.50p1263.50p4,333,550
Jul 24, 20251247.50p1255.50p1241.00p1248.00p2,679,605
Jul 23, 20251262.00p1266.93p1244.00p1245.50p2,853,109
Jul 22, 20251246.50p1260.50p1246.50p1255.50p2,244,859
Jul 21, 20251256.00p1275.00p1249.50p1250.50p4,049,840
Jul 18, 20251265.50p1267.00p1249.50p1253.50p2,656,583
Jul 17, 20251253.00p1261.00p1243.00p1259.00p1,872,107
Jul 16, 20251233.50p1248.50p1231.00p1241.50p1,171,066
Jul 15, 20251236.00p1244.00p1232.50p1239.00p1,195,067
Jul 14, 20251216.00p1236.00p1215.50p1235.50p1,949,245
Jul 11, 20251224.50p1230.50p1220.50p1223.50p1,656,650
Jul 10, 20251245.50p1249.50p1221.00p1223.50p1,444,810
Jul 9, 20251235.50p1239.50p1230.50p1238.00p1,181,933
Jul 8, 20251221.50p1237.50p1217.50p1235.00p3,850,467
Jul 7, 20251213.00p1223.00p1210.50p1219.00p1,632,049
Jul 4, 20251209.50p1219.50p1207.50p1212.00p4,227,720
Jul 3, 20251200.50p1214.50p1197.50p1213.00p2,126,921
Jul 2, 20251222.00p1226.00p1167.50p1204.50p5,354,961
Jul 1, 20251250.00p1255.50p1230.00p1230.50p3,348,946
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,856.003.98
Haleon PLC370.842.98
Anglo American PLC2,559.002.77
Chrysalis Investments Limited123.602.66
Bakkavor Group PLC222.502.53
Xps Pensions Group PLC358.252.21