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	1,090.00p on 14-11-2025 at 19:35:07
Change	-18.00p -1.62%
Buy	1,087.00p
Sell	1,086.00p

Last Trade:	Sell 84,144.00 at 1,085.971p
Day's Volume:	3,439,512
Last Close:	1,090.00p
Open:	1,091.00p
ISIN:	GB00B8C3BL03

Day's Range	1,075.50p - 1,094.00p
52wk Range:	1,056.50p - 1,349.00p
Market Capitalisation:	£10.41b
VWAP:	1,085.88224p
Shares in Issue:	955.40m

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
Sell*	84,144	1,085.971p	SI Trade Suspected SELL Trade	16:47:00 - 14-Nov-25
Buy*	5,609	1,090.00p	Automatic Execution	16:36:31 - 14-Nov-25
Sell*	1,158	1,090.00p	Automatic Execution	16:36:31 - 14-Nov-25
Sell*	13,233	1,090.00p	Automatic Execution	16:36:31 - 14-Nov-25
Buy*	48,943	1,090.00p	Suspected BUY Trade	16:36:29 - 14-Nov-25
Sell*	7,252	1,090.00p	SI Trade	16:35:23 - 14-Nov-25
Sell*	1,270	1,090.00p	SI Trade	16:35:23 - 14-Nov-25
Sell*	97	1,090.00p	SI Trade	16:35:23 - 14-Nov-25
Sell*	1,704,142	1,090.00p	Uncrossing Trade	16:35:23 - 14-Nov-25
Sell*	31	1,086.50p	Automatic Execution	16:29:58 - 14-Nov-25

See more Sage Group trades

Sage Group (SGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	1,091.00	1,094.00	1,075.50	1,090.00	3,439,512
13th Nov 2025 (Thu)	1,125.00	1,132.00	1,099.50	1,108.00	1,931,578
12th Nov 2025 (Wed)	1,122.50	1,129.50	1,114.00	1,125.50	2,072,942
11th Nov 2025 (Tue)	1,110.50	1,133.50	1,109.50	1,126.00	1,795,333
10th Nov 2025 (Mon)	1,104.00	1,115.00	1,101.50	1,103.50	4,608,088
7th Nov 2025 (Fri)	1,117.00	1,123.00	1,089.50	1,101.50	2,131,754
6th Nov 2025 (Thu)	1,159.50	1,160.50	1,113.00	1,115.00	1,981,833
5th Nov 2025 (Wed)	1,145.50	1,166.50	1,140.00	1,161.50	2,345,014
4th Nov 2025 (Tue)	1,168.50	1,172.00	1,150.00	1,150.00	2,782,731
3rd Nov 2025 (Mon)	1,160.50	1,171.00	1,158.00	1,171.00	1,937,360
31st Oct 2025 (Fri)	1,140.00	1,153.00	1,140.00	1,149.50	1,639,410
30th Oct 2025 (Thu)	1,142.50	1,155.00	1,133.00	1,151.50	1,933,289
29th Oct 2025 (Wed)	1,164.00	1,173.50	1,141.50	1,144.00	3,385,540
28th Oct 2025 (Tue)	1,167.50	1,181.00	1,160.00	1,174.50	1,729,013
27th Oct 2025 (Mon)	1,168.00	1,172.50	1,162.50	1,166.50	1,324,153
24th Oct 2025 (Fri)	1,168.00	1,180.00	1,162.00	1,171.50	1,650,676
23rd Oct 2025 (Thu)	1,172.00	1,177.00	1,141.00	1,165.00	2,272,650
22nd Oct 2025 (Wed)	1,157.00	1,176.00	1,148.00	1,175.00	3,097,830
21st Oct 2025 (Tue)	1,138.50	1,156.50	1,134.50	1,156.50	2,968,996
20th Oct 2025 (Mon)	1,135.50	1,138.00	1,123.50	1,138.00	3,593,494
17th Oct 2025 (Fri)	1,144.50	1,144.50	1,126.50	1,130.00	2,730,122
16th Oct 2025 (Thu)	1,160.50	1,160.50	1,154.00	1,158.50	2,107,107
15th Oct 2025 (Wed)	1,157.50	1,164.50	1,137.00	1,157.00	2,712,929

See more Sage Group price history

Date	Source	Headline
Sage Group (SGE) Regulatory News
31st Oct 2025 4:00 pm	RNS	Total Voting Rights
3rd Oct 2025 9:41 am	RNS	Holding(s) in Company
30th Sep 2025 3:50 pm	RNS	Total Voting Rights
15th Sep 2025 10:00 am	RNS	Director Declaration
29th Aug 2025 4:50 pm	RNS	Total Voting Rights
20th Aug 2025 2:10 pm	RNS	Director/PDMR Shareholding
4th Aug 2025 5:40 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 3:10 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 5:00 pm	RNS	Total Voting Rights
31st Jul 2025 1:55 pm	RNS	Director/PDMR Shareholding

See more Sage Group regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31