1. Share Prices

  2. The Sage Group PLC (SGE)

1,184.00p-5.50 (-0.46%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Sage Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20251191.00p1200.00p1181.50p1184.00p1,852,704
Aug 4, 20251207.00p1211.00p1185.50p1189.50p2,295,977
Aug 1, 20251214.50p1225.00p1189.00p1203.00p7,436,930
Jul 31, 20251205.00p1234.00p1201.50p1220.00p1,754,684
Jul 30, 20251272.50p1335.00p1192.50p1200.50p5,017,954
Jul 29, 20251264.50p1275.00p1257.50p1257.50p2,832,548
Jul 28, 20251272.00p1285.50p1261.50p1263.00p4,709,656
Jul 25, 20251247.50p1267.00p1244.50p1263.50p4,333,550
Jul 24, 20251247.50p1255.50p1241.00p1248.00p2,679,605
Jul 23, 20251262.00p1266.93p1244.00p1245.50p2,853,109
Jul 22, 20251246.50p1260.50p1246.50p1255.50p2,244,859
Jul 21, 20251256.00p1275.00p1249.50p1250.50p4,049,840
Jul 18, 20251265.50p1267.00p1249.50p1253.50p2,656,583
Jul 17, 20251253.00p1261.00p1243.00p1259.00p1,872,107
Jul 16, 20251233.50p1248.50p1231.00p1241.50p1,171,066
Jul 15, 20251236.00p1244.00p1232.50p1239.00p1,195,067
Jul 14, 20251216.00p1236.00p1215.50p1235.50p1,949,245
Jul 11, 20251224.50p1230.50p1220.50p1223.50p1,656,650
Jul 10, 20251245.50p1249.50p1221.00p1223.50p1,444,810
Jul 9, 20251235.50p1239.50p1230.50p1238.00p1,181,933
Jul 8, 20251221.50p1237.50p1217.50p1235.00p3,850,467
Jul 7, 20251213.00p1223.00p1210.50p1219.00p1,632,049
Jul 4, 20251209.50p1219.50p1207.50p1212.00p4,227,720
Jul 3, 20251200.50p1214.50p1197.50p1213.00p2,126,921
Jul 2, 20251222.00p1226.00p1167.50p1204.50p5,354,961
Jul 1, 20251250.00p1255.50p1230.00p1230.50p3,348,946
Jun 30, 20251256.00p1272.50p1250.00p1250.50p4,530,598
Jun 27, 20251246.50p1253.50p1229.00p1250.50p4,577,396
Jun 26, 20251255.00p1260.50p1245.00p1246.50p3,440,834
Jun 25, 20251265.50p1274.34p1254.50p1254.50p4,526,498
Jun 24, 20251283.50p1286.00p1265.00p1266.50p6,141,835
Jun 23, 20251245.00p1269.00p1245.00p1267.50p1,377,559
Jun 20, 20251262.50p1268.00p1254.50p1256.00p5,344,738
Jun 19, 20251266.50p1271.50p1259.00p1259.00p1,949,090
Jun 18, 20251273.50p1283.50p1272.50p1273.50p3,288,407
Jun 17, 20251275.50p1281.00p1264.50p1268.50p4,023,742
Jun 16, 20251264.50p1285.00p1263.50p1283.00p4,072,624
Jun 13, 20251261.00p1274.00p1256.50p1262.00p1,989,788
Jun 12, 20251256.50p1273.00p1253.50p1273.00p3,275,895
Jun 11, 20251254.00p1262.50p1254.00p1260.00p1,573,098
Jun 10, 20251241.50p1263.64p1241.50p1258.00p1,604,273
Jun 9, 20251253.50p1256.00p1241.50p1245.00p1,171,758
Jun 6, 20251227.00p1252.00p1227.00p1251.00p1,665,309
Jun 5, 20251232.00p1247.00p1230.00p1236.00p1,992,731
Jun 4, 20251238.00p1245.50p1231.00p1231.00p3,455,762
Jun 3, 20251225.50p1241.00p1224.00p1238.00p1,959,603
Jun 2, 20251212.00p1224.50p1205.50p1219.00p2,207,629
May 30, 20251216.50p1230.50p1213.50p1219.00p5,796,046
May 29, 20251232.00p1232.00p1213.50p1213.50p1,257,636
May 28, 20251247.00p1253.00p1226.50p1226.50p2,263,201
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.