1. Share Prices

  2. The Sage Group PLC (SGE)

1,096.00p+10.00 (+0.92%)18 Dec 2025, 18:18
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
Dec 17, 20251080.50p1089.50p1076.50p1086.00p2,327,973
Dec 16, 20251086.50p1088.00p1075.00p1078.50p2,229,681
Dec 15, 20251074.00p1102.50p1072.00p1087.50p2,339,843
Dec 12, 20251082.50p1085.50p1067.50p1072.00p2,624,210
Dec 11, 20251066.50p1077.00p1054.88p1077.00p2,802,709
Dec 10, 20251074.00p1077.50p1054.50p1072.50p4,655,881
Dec 9, 20251069.50p1103.50p1069.50p1083.00p3,878,665
Dec 8, 20251071.00p1073.50p1061.00p1067.50p2,286,972
Dec 5, 20251066.50p1074.50p1060.00p1070.00p1,453,444
Dec 4, 20251068.00p1079.00p1063.50p1064.50p6,745,689
Dec 3, 20251067.50p1071.00p1060.00p1063.00p4,158,066
Dec 2, 20251078.00p1079.00p1061.00p1063.50p4,542,029
Dec 1, 20251075.00p1077.50p1060.00p1074.00p4,921,121
Nov 28, 20251074.00p1077.00p1066.00p1074.50p2,471,839
Nov 27, 20251067.00p1075.50p1065.00p1072.00p2,971,436
Nov 26, 20251085.50p1087.50p1057.00p1064.50p5,581,331
Nov 25, 20251085.50p1093.50p1077.50p1087.00p4,505,307
Nov 24, 20251072.50p1097.00p1070.00p1088.50p10,384,295
Nov 21, 20251073.50p1091.50p1052.50p1064.50p5,698,448
Nov 20, 20251105.00p1113.00p1081.50p1085.00p7,134,907
Nov 19, 20251157.00p1157.00p1077.50p1089.00p11,173,983
Nov 18, 20251065.00p1081.00p1034.50p1076.00p2,680,529
Nov 17, 20251095.50p1095.50p1079.00p1081.00p5,565,519
Nov 14, 20251091.00p1094.50p1074.50p1090.00p3,439,960
Nov 13, 20251125.00p1132.00p1099.50p1108.00p1,931,893
Nov 12, 20251122.50p1130.00p1113.00p1125.50p2,073,328
Nov 11, 20251110.50p1134.00p1109.50p1126.00p1,795,912
Nov 10, 20251104.00p1115.50p1101.00p1103.50p4,608,537
Nov 7, 20251117.00p1124.00p1089.50p1101.50p2,132,156
Nov 6, 20251159.50p1161.00p1112.50p1115.00p1,982,113
Nov 5, 20251145.50p1166.50p1139.50p1161.50p2,345,271
Nov 4, 20251168.50p1173.00p1150.00p1150.00p2,783,062
Nov 3, 20251160.50p1171.00p1155.50p1171.00p1,937,960
Oct 31, 20251140.00p1153.50p1140.00p1149.50p1,639,765
Oct 30, 20251142.50p1155.00p1132.50p1151.50p1,933,660
Oct 29, 20251164.00p1174.00p1141.50p1144.00p3,385,874
Oct 28, 20251167.50p1181.00p1160.00p1174.50p1,729,353
Oct 27, 20251168.00p1173.50p1162.00p1166.50p1,324,611
Oct 24, 20251168.00p1180.00p1161.50p1171.50p1,650,982
Oct 23, 20251172.00p1178.50p1141.00p1165.00p2,272,895
Oct 22, 20251157.00p1176.00p1146.50p1175.00p3,098,096
Oct 21, 20251138.50p1156.50p1134.50p1156.50p2,969,220
Oct 20, 20251135.50p1138.00p1123.00p1138.00p3,593,887
Oct 17, 20251144.50p1144.50p1126.00p1130.00p2,730,504
Oct 16, 20251160.50p1160.50p1153.00p1158.50p2,107,372
Oct 15, 20251157.50p1164.50p1137.00p1157.00p2,713,180
Oct 14, 20251140.50p1158.00p1140.00p1152.50p1,805,095
Oct 13, 20251128.50p1146.50p1125.50p1145.00p1,924,532
Oct 10, 20251123.00p1154.00p1119.00p1127.50p2,026,998
Oct 9, 20251113.00p1119.50p1088.50p1112.00p2,842,792
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.