Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Sage Group (SGE) Share Price

Intraday
Historical

Price	819.20p on 20-02-2026 at 19:40:09
Change	12.60p 1.56%
Buy	815.80p
Sell	815.00p

Last Trade:	Unknown 17,106.00 at 819.20p
Day's Volume:	3,182,866
Last Close:	819.20p
Open:	818.80p
ISIN:	GB00B8C3BL03

Day's Range	809.40p - 829.80p
52wk Range:	782.20p - 1,335.00p
Market Capitalisation:	£7.67b
VWAP:	818.37912p
Shares in Issue:	936.13m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Sage Group (SGE) Latest Trades
Unknown*	17,106	819.20p	SI Trade	16:36:32 - 20-Feb-26
Unknown*	19,957	819.20p	SI Trade	16:36:31 - 20-Feb-26
Buy*	106	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	75	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	21	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	98	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	239	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	246	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	150	819.20p	SI Trade	16:35:01 - 20-Feb-26
Buy*	5,267	819.20p	SI Trade	16:35:01 - 20-Feb-26

See more Sage Group trades

Sage Group (SGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	818.80	829.80	809.40	819.20	3,182,866
19th Feb 2026 (Thu)	806.40	814.40	799.80	806.60	3,427,120
18th Feb 2026 (Wed)	795.00	806.60	792.80	801.00	3,462,817
17th Feb 2026 (Tue)	787.20	810.40	787.20	797.80	3,592,450
16th Feb 2026 (Mon)	829.00	830.40	782.20	788.20	2,451,196
13th Feb 2026 (Fri)	793.60	814.00	790.60	807.40	5,047,082
12th Feb 2026 (Thu)	818.00	821.80	793.60	793.60	4,426,250
11th Feb 2026 (Wed)	845.60	849.40	808.20	812.20	5,053,751
10th Feb 2026 (Tue)	842.00	860.00	825.60	845.80	6,752,619
9th Feb 2026 (Mon)	847.20	864.00	822.80	840.60	4,631,707
6th Feb 2026 (Fri)	849.60	860.60	834.40	844.40	5,098,813
5th Feb 2026 (Thu)	855.20	875.00	848.60	871.20	6,441,459
4th Feb 2026 (Wed)	867.40	872.00	832.80	845.40	7,264,653
3rd Feb 2026 (Tue)	966.60	966.60	871.00	871.00	9,208,663
2nd Feb 2026 (Mon)	964.00	976.00	963.40	965.60	4,386,814
30th Jan 2026 (Fri)	959.40	976.40	957.40	957.40	5,784,833
29th Jan 2026 (Thu)	992.40	996.40	944.80	955.00	5,749,209
28th Jan 2026 (Wed)	989.20	1,013.00	988.40	995.40	6,238,178
27th Jan 2026 (Tue)	1,063.50	1,109.00	988.60	989.60	5,905,694
26th Jan 2026 (Mon)	1,030.50	1,047.50	1,022.00	1,043.00	2,662,349
23rd Jan 2026 (Fri)	1,025.50	1,033.00	1,014.00	1,029.00	3,306,293
22nd Jan 2026 (Thu)	1,023.50	1,034.50	1,004.50	1,022.50	6,811,516

See more Sage Group price history

Date	Source	Headline
Sage Group (SGE) Regulatory News
19th Feb 2026 11:00 am	RNS	Director/PDMR Shareholding
16th Feb 2026 2:40 pm	RNS	Director/PDMR Shareholding
13th Feb 2026 10:00 am	RNS	Director/PDMR Shareholding
9th Feb 2026 4:40 pm	RNS	Director/PDMR Shareholding
5th Feb 2026 6:09 pm	RNS	Publication of Base Prospectus
5th Feb 2026 3:05 pm	RNS	Result of AGM
4th Feb 2026 6:25 pm	RNS	Transaction in Own Shares
4th Feb 2026 10:00 am	RNS	Director/PDMR Shareholding
4th Feb 2026 10:00 am	RNS	Director/PDMR Shareholding
3rd Feb 2026 6:26 pm	RNS	Transaction in Own Shares

See more Sage Group regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85