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	1,229.00p on 22-05-2025 at 10:13:02
Change	-9.50p -0.77%
Buy	1,232.00p
Sell	1,231.00p
Buy / Sell SGE Shares

Last Trade:	Unknown 0.00 at 1,232.00p
Day's Volume:	111,827
Last Close:	1,238.50p
Open:	1,233.50p
ISIN:	GB00B8C3BL03

Day's Range	1,226.50p - 1,237.00p
52wk Range:	960.00p - 1,349.00p
Market Capitalisation:	£11,933m
VWAP:	1,229.83492p
Shares in Issue:	971m

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*	0	1,232.00p	SI Trade	11:13:02 - 22-May-25
Unknown*	0	1,231.50p	SI Trade	11:12:13 - 22-May-25
Unknown*	0	1,229.00p	SI Trade	11:11:34 - 22-May-25
Buy*	171	1,229.00p	Automatic Execution	11:11:33 - 22-May-25
Buy*	171	1,228.50p	Automatic Execution	11:11:12 - 22-May-25
Buy*	82	1,228.50p	Automatic Execution	11:11:12 - 22-May-25
Unknown*	0	1,228.00p	SI Trade	11:10:12 - 22-May-25
Sell*	3	1,228.00p	SI Trade	11:09:56 - 22-May-25
Buy*	1	1,228.50p	SI Trade	11:09:01 - 22-May-25
Unknown*	0	1,229.00p	SI Trade	11:07:15 - 22-May-25

See more Sage Group trades

Sage Group (SGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2025 (Wed)	1,221.50	1,241.50	1,220.00	1,238.50	1,171,125
20th May 2025 (Tue)	1,234.00	1,234.00	1,219.00	1,228.00	1,795,104
19th May 2025 (Mon)	1,234.00	1,237.50	1,216.50	1,229.50	4,921,052
16th May 2025 (Fri)	1,230.50	1,246.00	1,225.50	1,243.50	2,437,134
15th May 2025 (Thu)	1,250.00	1,251.00	1,198.00	1,230.50	4,595,872
14th May 2025 (Wed)	1,288.00	1,300.50	1,279.50	1,279.50	2,240,546
13th May 2025 (Tue)	1,270.00	1,288.50	1,269.00	1,288.50	3,905,777
12th May 2025 (Mon)	1,277.50	1,295.00	1,261.00	1,272.50	1,195,086
9th May 2025 (Fri)	1,269.00	1,273.00	1,258.50	1,267.50	1,279,289
8th May 2025 (Thu)	1,274.50	1,280.50	1,261.50	1,265.00	1,127,719
7th May 2025 (Wed)	1,256.50	1,265.00	1,244.00	1,262.00	1,312,980
6th May 2025 (Tue)	1,277.00	1,281.50	1,247.50	1,253.50	2,120,591
5th May 2025 (Mon)	1,275.50	1,275.50	1,275.50	1,275.50	0
2nd May 2025 (Fri)	1,251.00	1,275.50	1,245.00	1,275.50	1,953,669
1st May 2025 (Thu)	1,237.50	1,248.50	1,232.00	1,245.00	910,065
30th Apr 2025 (Wed)	1,222.00	1,237.50	1,221.50	1,237.50	1,833,327
29th Apr 2025 (Tue)	1,210.00	1,221.50	1,207.50	1,217.50	1,707,516
28th Apr 2025 (Mon)	1,198.00	1,216.50	1,198.00	1,206.00	1,753,179
25th Apr 2025 (Fri)	1,199.50	1,209.50	1,193.00	1,197.50	1,458,918
24th Apr 2025 (Thu)	1,182.50	1,192.50	1,174.00	1,190.00	1,901,867
23rd Apr 2025 (Wed)	1,187.00	1,199.00	1,183.50	1,188.00	2,074,211
22nd Apr 2025 (Tue)	1,169.50	1,174.50	1,156.00	1,166.50	1,914,614

See more Sage Group price history

Date	Source	Headline
Sage Group (SGE) Regulatory News
21st May 2025 5:45 pm	RNS	Director/PDMR Shareholding
21st May 2025 5:22 pm	RNS	Transaction in Own Shares
20th May 2025 5:23 pm	RNS	Transaction in Own Shares
20th May 2025 5:20 pm	RNS	Director/PDMR Shareholding
19th May 2025 5:25 pm	RNS	Transaction in Own Shares
15th May 2025 5:34 pm	RNS	Transaction in Own Shares
15th May 2025 7:00 am	RNS	Results for the six months to 31 March 2025
15th May 2025 7:00 am	RNS	SHARE BUYBACK PROGRAMME
30th Apr 2025 5:45 pm	RNS	Total Voting Rights
25th Apr 2025 6:02 pm	RNS	Transaction in Own Shares

See more Sage Group regulatory news

FTSE 100 Latest

Value8,731.95

Change-54.51