Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sage Group (SGE) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,189.50 1,199.00 1,185.00 1,198.50 1,564,070
6th Aug 2025 (Wed) 1,189.50 1,193.00 1,178.00 1,186.50 1,185,397
5th Aug 2025 (Tue) 1,191.00 1,199.50 1,181.50 1,184.00 1,852,425
4th Aug 2025 (Mon) 1,207.00 1,210.50 1,186.00 1,189.50 2,295,489
1st Aug 2025 (Fri) 1,214.50 1,221.00 1,189.00 1,203.00 7,436,386
31st Jul 2025 (Thu) 1,205.00 1,233.50 1,204.00 1,220.00 1,754,324
30th Jul 2025 (Wed) 1,272.50 1,335.00 1,192.50 1,200.50 5,017,642
29th Jul 2025 (Tue) 1,264.50 1,274.50 1,257.50 1,257.50 2,832,286
28th Jul 2025 (Mon) 1,272.00 1,285.50 1,261.50 1,263.00 4,709,099
25th Jul 2025 (Fri) 1,247.50 1,267.00 1,246.00 1,263.50 4,333,158
24th Jul 2025 (Thu) 1,247.50 1,255.00 1,241.00 1,248.00 2,679,373
23rd Jul 2025 (Wed) 1,262.00 1,264.00 1,244.00 1,245.50 2,852,886
22nd Jul 2025 (Tue) 1,246.50 1,259.00 1,246.50 1,255.50 2,244,623
21st Jul 2025 (Mon) 1,254.50 1,275.00 1,249.50 1,250.50 4,049,469
18th Jul 2025 (Fri) 1,265.50 1,266.00 1,249.50 1,253.50 2,656,309
17th Jul 2025 (Thu) 1,253.00 1,260.50 1,243.00 1,259.00 1,871,849
16th Jul 2025 (Wed) 1,233.50 1,247.50 1,233.00 1,241.50 1,170,830
15th Jul 2025 (Tue) 1,236.00 1,243.50 1,232.50 1,239.00 1,194,749
14th Jul 2025 (Mon) 1,216.00 1,236.00 1,215.50 1,235.50 1,948,904
11th Jul 2025 (Fri) 1,224.50 1,230.50 1,220.50 1,223.50 1,656,387
10th Jul 2025 (Thu) 1,245.50 1,249.00 1,221.50 1,223.50 1,444,563
9th Jul 2025 (Wed) 1,235.50 1,239.00 1,230.50 1,238.00 1,181,711
8th Jul 2025 (Tue) 1,221.50 1,237.00 1,218.00 1,235.00 3,850,218
7th Jul 2025 (Mon) 1,213.00 1,223.00 1,211.50 1,219.00 1,631,655
4th Jul 2025 (Fri) 1,209.50 1,219.00 1,207.50 1,212.00 4,227,487
3rd Jul 2025 (Thu) 1,200.50 1,214.50 1,199.00 1,213.00 2,126,655
2nd Jul 2025 (Wed) 1,222.00 1,224.00 1,167.50 1,204.50 5,354,539
1st Jul 2025 (Tue) 1,250.00 1,255.00 1,230.00 1,230.50 3,348,606
30th Jun 2025 (Mon) 1,256.00 1,272.50 1,250.00 1,250.50 4,530,124
27th Jun 2025 (Fri) 1,246.50 1,253.50 1,229.50 1,250.50 4,577,072
26th Jun 2025 (Thu) 1,255.00 1,260.00 1,245.00 1,246.50 3,440,619
25th Jun 2025 (Wed) 1,265.50 1,272.50 1,254.50 1,254.50 4,526,237
24th Jun 2025 (Tue) 1,283.50 1,285.50 1,265.00 1,266.50 6,141,623
23rd Jun 2025 (Mon) 1,245.00 1,268.50 1,245.00 1,267.50 1,377,225
20th Jun 2025 (Fri) 1,262.50 1,267.50 1,254.50 1,256.00 5,344,519
19th Jun 2025 (Thu) 1,266.50 1,271.50 1,259.00 1,259.00 1,948,916
18th Jun 2025 (Wed) 1,273.50 1,283.00 1,273.50 1,273.50 3,288,210
17th Jun 2025 (Tue) 1,275.50 1,281.00 1,265.00 1,268.50 4,023,520
16th Jun 2025 (Mon) 1,264.50 1,284.50 1,264.50 1,283.00 4,072,266
13th Jun 2025 (Fri) 1,261.00 1,274.00 1,256.50 1,262.00 1,989,504
12th Jun 2025 (Thu) 1,256.50 1,273.00 1,253.50 1,273.00 3,275,666
11th Jun 2025 (Wed) 1,254.00 1,262.50 1,254.00 1,260.00 1,572,847
10th Jun 2025 (Tue) 1,241.50 1,261.50 1,241.50 1,258.00 1,603,947
9th Jun 2025 (Mon) 1,253.50 1,256.00 1,242.00 1,245.00 1,171,041
FTSE 100 Latest
Value9,106.93
Change6.16