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	1,072.50p on 10-12-2025 at 17:35:09
Change	-10.50p -0.97%
Buy	1,071.50p
Sell	1,071.00p

Last Trade:	Buy 611.00 at 1,072.50p
Day's Volume:	2,655,637
Last Close:	1,072.50p
Open:	1,074.00p
ISIN:	GB00B8C3BL03

Day's Range	1,056.00p - 1,077.50p
52wk Range:	1,034.50p - 1,349.00p
Market Capitalisation:	£10.19b
VWAP:	1,070.65385p
Shares in Issue:	950.90m

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
Buy*	611	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	7	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	30	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	695	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	1,078	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	1,583	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	675	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	1	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	1,059	1,072.50p	SI Trade	16:35:08 - 10-Dec-25
Buy*	8	1,072.50p	SI Trade	16:35:08 - 10-Dec-25

See more Sage Group trades

Sage Group (SGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	1,074.00	1,077.50	1,056.00	1,072.50	2,655,637
9th Dec 2025 (Tue)	1,069.50	1,103.00	1,069.50	1,083.00	3,878,391
8th Dec 2025 (Mon)	1,071.00	1,072.50	1,061.00	1,067.50	2,286,548
5th Dec 2025 (Fri)	1,066.50	1,074.00	1,060.50	1,070.00	1,453,133
4th Dec 2025 (Thu)	1,068.00	1,079.00	1,063.50	1,064.50	6,745,434
3rd Dec 2025 (Wed)	1,067.50	1,070.50	1,060.00	1,063.00	4,157,780
2nd Dec 2025 (Tue)	1,078.00	1,078.00	1,062.00	1,063.50	4,541,674
1st Dec 2025 (Mon)	1,075.00	1,076.50	1,060.00	1,074.00	4,777,771
28th Nov 2025 (Fri)	1,074.00	1,076.50	1,066.00	1,074.50	2,471,324
27th Nov 2025 (Thu)	1,067.00	1,075.00	1,067.00	1,072.00	2,971,173
26th Nov 2025 (Wed)	1,085.50	1,087.50	1,057.00	1,064.50	5,581,053
25th Nov 2025 (Tue)	1,085.50	1,092.00	1,077.50	1,087.00	4,505,046
24th Nov 2025 (Mon)	1,072.50	1,096.50	1,071.00	1,088.50	10,383,955
21st Nov 2025 (Fri)	1,073.50	1,091.50	1,053.00	1,064.50	5,698,119
20th Nov 2025 (Thu)	1,105.00	1,111.00	1,081.50	1,085.00	7,134,701
19th Nov 2025 (Wed)	1,157.00	1,157.00	1,077.50	1,089.00	11,173,756
18th Nov 2025 (Tue)	1,065.00	1,081.00	1,034.50	1,076.00	2,680,128
17th Nov 2025 (Mon)	1,095.50	1,095.50	1,079.00	1,081.00	5,565,101
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

See more Sage Group price history

Date	Source	Headline
Sage Group (SGE) Regulatory News
9th Dec 2025 6:25 pm	RNS	Transaction in Own Shares
8th Dec 2025 6:25 pm	RNS	Transaction in Own Shares
8th Dec 2025 12:00 pm	RNS	Block listing Interim Review
5th Dec 2025 6:25 pm	RNS	Transaction in Own Shares
5th Dec 2025 4:31 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 6:25 pm	RNS	Transaction in Own Shares
4th Dec 2025 6:15 pm	RNS	Director/PDMR Shareholding
4th Dec 2025 11:00 am	RNS	Notice of AGM
3rd Dec 2025 5:01 pm	RNS	Director/PDMR Shareholding
2nd Dec 2025 10:45 am	RNS	Annual Financial Report

See more Sage Group regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52