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	1,077.00p on 11-12-2025 at 19:25:09
Change	4.50p 0.42%
Buy	1,071.00p
Sell	1,070.00p

Last Trade:	Buy 4,110.00 at 1,077.00p
Day's Volume:	2,802,496
Last Close:	1,077.00p
Open:	1,066.50p
ISIN:	GB00B8C3BL03

Day's Range	1,055.00p - 1,077.00p
52wk Range:	1,034.50p - 1,349.00p
Market Capitalisation:	£10.23b
VWAP:	1,069.65609p
Shares in Issue:	950.30m

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*	4,110	1,077.00p	Automatic Execution	16:37:47 - 11-Dec-25
Buy*	3,472	1,077.00p	SI Trade	16:35:29 - 11-Dec-25
Buy*	1,111,752	1,077.00p	Suspected BUY Trade	16:35:29 - 11-Dec-25
Sell*	536,882	1,063.9326p	Negotiated Trade	16:33:05 - 11-Dec-25
Unknown*	94	1,071.00p	OTC Trade	16:29:58 - 11-Dec-25
Buy*	747	1,071.00p	Automatic Execution	16:29:45 - 11-Dec-25
Buy*	2,073	1,071.00p	SI Trade	16:29:41 - 11-Dec-25
Sell*	747	1,070.50p	Automatic Execution	16:29:39 - 11-Dec-25
Sell*	1,122	1,070.50p	Automatic Execution	16:29:39 - 11-Dec-25
Buy*	594	1,071.00p	Automatic Execution	16:29:39 - 11-Dec-25

See more Sage Group trades

Sage Group (SGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	1,066.50	1,077.00	1,055.00	1,077.00	2,802,496
10th Dec 2025 (Wed)	1,074.00	1,077.50	1,056.00	1,072.50	4,655,637
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

See more Sage Group price history

Date	Source	Headline
Sage Group (SGE) Regulatory News
10th Dec 2025 6:25 pm	RNS	Transaction in Own Shares
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

See more Sage Group regulatory news

FTSE 100 Latest

Value9,703.16

Change47.63