Sage Group PLC (SGE.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1026.00 | 1055.50 | 1023.00 | 1048.50 | +2.04% | 2,354,993 |
| 2026-08-06 | 1019.00 | 1029.00 | 1010.50 | 1027.50 | +1.43% | 2,322,694 |
| 2026-08-05 | 1009.50 | 1037.50 | 996.80 | 1013.00 | +0.35% | 2,546,636 |
| 2026-08-04 | 995.60 | 1016.50 | 980.20 | 1009.50 | +1.01% | 3,006,470 |
| 2026-08-03 | 979.00 | 1016.00 | 975.20 | 999.40 | +2.69% | 2,948,947 |
| 2026-07-31 | 963.40 | 984.20 | 950.40 | 973.20 | +0.60% | 3,947,665 |
| 2026-07-30 | 1007.50 | 1010.00 | 965.20 | 967.40 | -5.34% | 3,067,741 |
| 2026-07-29 | 947.80 | 1024.50 | 939.37 | 1022.00 | +8.75% | 4,766,046 |
| 2026-07-28 | 894.00 | 948.00 | 889.40 | 939.80 | +5.50% | 3,265,604 |
| 2026-07-27 | 865.80 | 897.80 | 862.60 | 890.80 | +3.80% | 4,690,951 |
| 2026-07-24 | 823.60 | 859.60 | 822.60 | 858.20 | +4.45% | 1,942,505 |
| 2026-07-23 | 827.40 | 832.60 | 813.00 | 821.60 | -0.72% | 1,737,556 |
| 2026-07-22 | 830.40 | 841.60 | 815.40 | 827.60 | -0.93% | 1,513,724 |
| 2026-07-21 | 848.20 | 848.20 | 828.60 | 835.40 | -1.72% | 2,231,477 |
| 2026-07-20 | 846.20 | 854.40 | 837.60 | 850.00 | +0.52% | 2,107,637 |
| 2026-07-17 | 851.00 | 863.80 | 842.40 | 845.60 | -0.52% | 5,028,067 |
| 2026-07-16 | 848.80 | 860.40 | 839.80 | 850.00 | -0.33% | 2,237,957 |
| 2026-07-15 | 843.20 | 865.60 | 835.60 | 852.80 | +0.38% | 1,949,354 |
| 2026-07-14 | 850.60 | 858.60 | 824.00 | 849.60 | -0.79% | 1,799,609 |
| 2026-07-13 | 832.60 | 856.40 | 828.80 | 856.40 | +3.31% | 2,103,594 |
| 2026-07-10 | 832.00 | 842.00 | 825.80 | 829.00 | -0.19% | 1,218,344 |
| 2026-07-09 | 819.00 | 830.60 | 807.20 | 830.60 | +1.84% | 3,768,297 |
| 2026-07-08 | 842.00 | 843.60 | 810.80 | 815.60 | -3.48% | 1,988,960 |
| 2026-07-07 | 844.20 | 857.60 | 833.20 | 845.00 | +0.96% | 3,505,973 |
| 2026-07-06 | 834.20 | 848.00 | 829.80 | 837.00 | +0.36% | 1,365,399 |
| 2026-07-03 | 840.20 | 844.20 | 832.60 | 834.00 | -0.60% | 755,478 |
| 2026-07-02 | 836.20 | 847.60 | 827.40 | 839.00 | -0.90% | 1,535,465 |
| 2026-07-01 | 816.40 | 848.80 | 812.00 | 846.60 | +3.75% | 2,009,603 |
| 2026-06-30 | 823.40 | 830.60 | 815.20 | 816.00 | -1.11% | 2,511,538 |
| 2026-06-29 | 824.00 | 831.40 | 812.60 | 825.20 | +0.93% | 3,807,920 |
| 2026-06-26 | 795.80 | 817.60 | 784.00 | 817.60 | +2.69% | 3,507,295 |
| 2026-06-25 | 796.80 | 813.40 | 791.20 | 796.20 | -1.51% | 5,735,504 |
| 2026-06-24 | 802.40 | 815.20 | 793.00 | 808.40 | +0.27% | 3,549,243 |
| 2026-06-23 | 798.00 | 820.00 | 795.60 | 806.20 | +0.52% | 5,067,763 |
| 2026-06-22 | 817.20 | 821.80 | 802.00 | 802.00 | -1.30% | 4,590,783 |
| 2026-06-19 | 803.00 | 812.68 | 798.00 | 812.60 | +1.22% | 10,223,120 |
| 2026-06-18 | 827.00 | 830.80 | 792.40 | 802.80 | -3.58% | 8,065,877 |
| 2026-06-17 | 826.60 | 839.60 | 823.40 | 832.60 | +1.14% | 5,293,832 |
| 2026-06-16 | 819.80 | 826.80 | 809.40 | 823.20 | -0.41% | 2,860,312 |
| 2026-06-15 | 826.00 | 837.60 | 817.00 | 826.60 | +1.00% | 2,201,850 |
| 2026-06-12 | 802.00 | 820.60 | 793.40 | 818.40 | +1.59% | 3,297,543 |
| 2026-06-11 | 845.00 | 845.00 | 805.60 | 805.60 | -5.25% | 2,537,639 |
| 2026-06-10 | 854.60 | 854.60 | 826.00 | 850.20 | -0.14% | 3,536,923 |
| 2026-06-09 | 856.40 | 865.00 | 838.70 | 851.40 | -1.25% | 2,413,758 |
| 2026-06-08 | 867.60 | 869.00 | 852.60 | 862.20 | -0.90% | 1,692,072 |
| 2026-06-05 | 886.00 | 902.40 | 870.00 | 870.00 | -1.49% | 7,727,115 |
| 2026-06-04 | 843.80 | 883.20 | 843.80 | 883.20 | +3.52% | 8,120,871 |
| 2026-06-03 | 873.00 | 882.60 | 847.60 | 853.20 | -2.02% | 4,370,141 |
| 2026-06-02 | 916.80 | 919.20 | 863.40 | 870.80 | -4.05% | 2,722,158 |
| 2026-06-01 | 846.60 | 907.60 | 846.60 | 907.60 | +7.74% | 3,968,492 |
| 2026-05-29 | 841.60 | 849.20 | 813.95 | 842.40 | +0.60% | 10,358,420 |
| 2026-05-28 | 856.80 | 858.80 | 834.20 | 837.40 | -2.17% | 6,327,191 |
| 2026-05-27 | 879.20 | 882.00 | 844.83 | 856.00 | -2.28% | 5,761,211 |
| 2026-05-26 | 880.80 | 884.60 | 870.80 | 876.00 | -0.32% | 5,114,725 |
| 2026-05-22 | 900.00 | 912.00 | 875.00 | 878.80 | -1.24% | 4,941,656 |
| 2026-05-21 | 909.00 | 910.20 | 863.46 | 889.80 | -0.80% | 6,319,002 |
| 2026-05-20 | 894.80 | 900.00 | 871.00 | 897.00 | -1.21% | 4,716,965 |
| 2026-05-19 | 893.80 | 921.00 | 892.98 | 908.00 | +2.92% | 5,010,507 |
| 2026-05-18 | 868.00 | 886.80 | 862.80 | 882.20 | +1.68% | 3,214,697 |
| 2026-05-15 | 854.80 | 875.80 | 852.60 | 867.60 | +1.47% | 8,388,358 |
| 2026-05-14 | 853.80 | 861.80 | 845.00 | 855.00 | +0.87% | 7,574,504 |
| 2026-05-13 | 872.80 | 875.40 | 833.60 | 847.60 | -3.55% | 5,620,183 |
| 2026-05-12 | 865.80 | 878.80 | 859.62 | 878.80 | +0.50% | 5,527,900 |
| 2026-05-11 | 881.20 | 885.40 | 872.60 | 874.40 | -0.27% | 4,263,416 |
| 2026-05-08 | 884.40 | 891.20 | 874.94 | 876.80 | -1.64% | 4,814,357 |
| 2026-05-07 | 889.20 | 898.80 | 875.40 | 891.40 | +0.54% | 8,272,195 |
| 2026-05-06 | 910.80 | 924.60 | 886.51 | 886.60 | -2.42% | 5,312,513 |
| 2026-05-05 | 886.20 | 916.40 | 886.00 | 908.60 | +1.91% | 5,629,439 |
| 2026-05-01 | 878.60 | 893.60 | 877.60 | 891.60 | +1.69% | 2,573,006 |
| 2026-04-30 | 878.00 | 887.60 | 868.80 | 876.80 | -0.61% | 6,903,898 |
| 2026-04-29 | 892.20 | 895.00 | 872.80 | 882.20 | -0.92% | 5,281,324 |
| 2026-04-28 | 905.80 | 910.00 | 890.40 | 890.40 | -1.46% | 2,920,636 |
| 2026-04-27 | 901.80 | 909.80 | 896.40 | 903.60 | +0.09% | 4,158,050 |
| 2026-04-24 | 888.20 | 903.60 | 886.80 | 902.80 | +1.64% | 2,150,411 |
| 2026-04-23 | 910.00 | 912.40 | 879.00 | 888.20 | -3.90% | 1,982,775 |
| 2026-04-22 | 904.60 | 931.20 | 902.20 | 924.20 | +0.83% | 4,311,040 |
| 2026-04-21 | 899.00 | 920.60 | 897.00 | 916.60 | +2.23% | 2,725,049 |
| 2026-04-20 | 916.40 | 917.80 | 893.80 | 896.60 | -2.65% | 4,219,836 |
| 2026-04-17 | 912.00 | 937.80 | 900.80 | 921.00 | +1.99% | 4,041,384 |
| 2026-04-16 | 872.40 | 903.00 | 864.80 | 903.00 | +3.94% | 2,620,371 |
| 2026-04-15 | 852.60 | 872.40 | 849.14 | 868.80 | +2.53% | 3,717,893 |
| 2026-04-14 | 843.80 | 849.80 | 838.00 | 847.40 | +0.76% | 5,497,470 |
| 2026-04-13 | 816.00 | 845.60 | 816.00 | 841.00 | +2.86% | 9,521,091 |
| 2026-04-10 | 839.00 | 848.80 | 813.00 | 817.60 | -2.18% | 6,433,439 |
| 2026-04-09 | 851.60 | 859.40 | 817.60 | 835.80 | -2.22% | 3,788,556 |
| 2026-04-08 | 885.60 | 888.60 | 853.60 | 854.80 | +0.05% | 3,368,284 |
| 2026-04-07 | 862.00 | 875.00 | 850.00 | 854.40 | -0.23% | 2,840,741 |
| 2026-04-02 | 831.00 | 865.80 | 831.00 | 856.40 | +0.33% | 4,175,000 |
| 2026-04-01 | 851.80 | 865.40 | 839.80 | 853.60 | +1.89% | 8,536,504 |
| 2026-03-31 | 829.20 | 847.40 | 828.76 | 837.80 | +0.92% | 2,351,181 |
| 2026-03-30 | 811.00 | 830.60 | 809.31 | 830.20 | +2.34% | 2,513,300 |
| 2026-03-27 | 816.80 | 825.60 | 801.96 | 811.20 | -0.42% | 6,630,919 |
| 2026-03-26 | 806.80 | 819.60 | 797.40 | 814.60 | +0.54% | 2,290,990 |
| 2026-03-25 | 813.80 | 825.00 | 807.85 | 810.20 | +0.70% | 2,984,867 |
| 2026-03-24 | 819.00 | 826.00 | 804.60 | 804.60 | -1.71% | 2,941,575 |
| 2026-03-23 | 839.40 | 850.80 | 818.60 | 818.60 | -2.96% | 2,914,589 |
| 2026-03-20 | 840.60 | 849.60 | 831.20 | 843.60 | +0.48% | 9,108,905 |
| 2026-03-19 | 829.60 | 843.80 | 829.40 | 839.60 | +0.29% | 3,338,993 |
| 2026-03-18 | 856.40 | 859.60 | 837.20 | 837.20 | -2.61% | 2,707,308 |
| 2026-03-17 | 847.60 | 860.40 | 837.20 | 859.60 | +1.61% | 2,637,295 |
| 2026-03-16 | 842.40 | 852.00 | 834.40 | 846.00 | +0.71% | 2,922,936 |
| 2026-03-13 | 830.00 | 853.20 | 830.00 | 840.00 | +0.55% | 4,141,375 |
| 2026-03-12 | 836.40 | 858.00 | 823.00 | 835.40 | +0.65% | 4,179,700 |
| 2026-03-11 | 835.00 | 845.00 | 821.40 | 830.00 | -1.33% | 5,307,520 |
| 2026-03-10 | 851.60 | 853.80 | 823.80 | 841.20 | -0.07% | 2,716,368 |
| 2026-03-09 | 842.00 | 848.00 | 829.60 | 841.80 | -0.17% | 8,754,836 |
| 2026-03-06 | 839.20 | 852.74 | 832.80 | 843.20 | +1.08% | 6,589,462 |
| 2026-03-05 | 833.60 | 851.20 | 823.20 | 834.20 | +0.10% | 9,204,654 |
| 2026-03-04 | 857.20 | 862.60 | 825.60 | 833.40 | -1.65% | 4,034,400 |
| 2026-03-03 | 842.60 | 849.80 | 827.00 | 847.40 | +0.88% | 4,914,309 |
| 2026-03-02 | 815.20 | 841.80 | 813.80 | 840.00 | +2.21% | 6,078,517 |
| 2026-02-27 | 835.40 | 837.60 | 818.00 | 821.80 | -1.63% | 8,112,151 |
| 2026-02-26 | 811.60 | 838.40 | 801.20 | 835.40 | +3.98% | 5,144,028 |
| 2026-02-25 | 792.20 | 803.40 | 786.00 | 803.40 | +2.11% | 3,030,864 |
| 2026-02-24 | 783.60 | 800.00 | 771.66 | 786.80 | +0.41% | 5,709,155 |
| 2026-02-23 | 814.80 | 816.98 | 775.20 | 783.60 | -4.35% | 3,638,632 |
| 2026-02-20 | 818.80 | 829.80 | 809.00 | 819.20 | +1.56% | 3,183,387 |
| 2026-02-19 | 806.40 | 815.60 | 799.76 | 806.60 | +0.70% | 3,427,548 |
| 2026-02-18 | 795.00 | 806.60 | 792.80 | 801.00 | +0.40% | 3,463,288 |
| 2026-02-17 | 787.20 | 810.40 | 785.49 | 797.80 | +1.22% | 3,592,882 |
| 2026-02-16 | 829.00 | 830.40 | 782.19 | 788.20 | -2.38% | 2,451,936 |
| 2026-02-13 | 793.60 | 814.00 | 790.60 | 807.40 | +1.74% | 5,047,591 |
| 2026-02-12 | 818.00 | 822.60 | 793.60 | 793.60 | -2.29% | 4,426,726 |
| 2026-02-11 | 845.60 | 851.00 | 807.99 | 812.20 | -3.97% | 5,054,286 |
| 2026-02-10 | 842.00 | 860.00 | 825.60 | 845.80 | +0.62% | 6,753,205 |
| 2026-02-09 | 847.20 | 864.80 | 822.60 | 840.60 | -0.45% | 4,632,536 |
| 2026-02-06 | 849.60 | 860.60 | 834.13 | 844.40 | -3.08% | 5,099,397 |
| 2026-02-05 | 855.20 | 875.00 | 848.60 | 871.20 | +3.05% | 6,442,039 |
| 2026-02-04 | 867.40 | 873.20 | 832.60 | 845.40 | -2.94% | 7,265,355 |
| 2026-02-03 | 966.60 | 966.60 | 871.00 | 871.00 | -9.80% | 9,209,349 |
| 2026-02-02 | 964.00 | 976.80 | 963.40 | 965.60 | +0.86% | 4,387,898 |
| 2026-01-30 | 959.40 | 977.00 | 956.00 | 957.40 | +0.25% | 5,785,411 |
| 2026-01-29 | 992.40 | 997.12 | 944.60 | 955.00 | -4.06% | 5,749,718 |
| 2026-01-28 | 989.20 | 1013.50 | 988.40 | 995.40 | +0.59% | 6,238,744 |
| 2026-01-27 | 1063.50 | 1109.00 | 988.60 | 989.60 | -5.12% | 5,906,107 |
| 2026-01-26 | 1030.50 | 1048.00 | 1020.50 | 1043.00 | +1.36% | 2,663,000 |
| 2026-01-23 | 1025.50 | 1034.00 | 1013.50 | 1029.00 | +0.64% | 3,306,746 |
| 2026-01-22 | 1023.50 | 1035.00 | 1004.33 | 1022.50 | -0.24% | 6,811,947 |
| 2026-01-21 | 1038.00 | 1045.00 | 1024.27 | 1025.00 | -1.58% | 3,987,943 |
| 2026-01-20 | 1034.50 | 1051.00 | 1031.00 | 1041.50 | +0.53% | 5,328,682 |
| 2026-01-19 | 1040.00 | 1054.00 | 1035.00 | 1036.00 | -1.71% | 2,656,247 |
| 2026-01-16 | 1034.50 | 1054.00 | 1024.50 | 1054.00 | +1.39% | 4,681,101 |
| 2026-01-15 | 1056.00 | 1069.00 | 1036.50 | 1039.50 | -1.38% | 2,616,593 |
| 2026-01-14 | 1105.50 | 1109.00 | 1047.00 | 1054.00 | -5.00% | 5,223,482 |
| 2026-01-13 | 1102.00 | 1127.00 | 1099.00 | 1109.50 | +0.45% | 1,706,911 |
| 2026-01-12 | 1100.50 | 1122.00 | 1090.00 | 1104.50 | +2.03% | 1,986,620 |
| 2026-01-09 | 1067.50 | 1088.00 | 1067.00 | 1082.50 | +1.26% | 1,696,335 |
| 2026-01-08 | 1068.00 | 1073.50 | 1057.50 | 1069.00 | -1.20% | 8,468,509 |
| 2026-01-07 | 1066.50 | 1082.00 | 1062.00 | 1082.00 | +1.50% | 3,060,309 |
| 2026-01-06 | 1062.50 | 1075.00 | 1050.50 | 1066.00 | +0.24% | 3,087,069 |
| 2026-01-05 | 1051.50 | 1071.50 | 1038.56 | 1063.50 | +1.29% | 5,380,830 |
| 2026-01-02 | 1085.00 | 1096.00 | 1049.00 | 1050.00 | -3.05% | 2,764,266 |
| 2025-12-31 | 1088.00 | 1089.14 | 1081.50 | 1083.00 | -0.05% | 741,034 |
| 2025-12-30 | 1081.00 | 1087.50 | 1079.50 | 1083.50 | +0.32% | 1,205,351 |
| 2025-12-29 | 1082.00 | 1090.50 | 1079.50 | 1080.00 | +0.05% | 1,968,662 |
| 2025-12-24 | 1080.50 | 1089.00 | 1079.50 | 1079.50 | -0.69% | 694,030 |
| 2025-12-23 | 1091.00 | 1093.00 | 1083.50 | 1087.00 | -0.32% | 1,773,061 |
| 2025-12-22 | 1081.00 | 1091.00 | 1081.00 | 1090.50 | +0.55% | 1,170,717 |
| 2025-12-19 | 1086.50 | 1093.50 | 1082.00 | 1084.50 | -1.05% | 4,343,167 |
| 2025-12-18 | 1084.00 | 1100.00 | 1080.50 | 1096.00 | +0.92% | 1,993,580 |
| 2025-12-17 | 1080.50 | 1089.50 | 1076.50 | 1086.00 | +0.70% | 2,327,974 |
| 2025-12-16 | 1086.50 | 1088.00 | 1075.00 | 1078.50 | -0.83% | 2,229,682 |
| 2025-12-15 | 1074.00 | 1102.50 | 1072.00 | 1087.50 | +1.45% | 2,339,844 |
| 2025-12-12 | 1082.50 | 1085.50 | 1067.50 | 1072.00 | -0.46% | 2,624,210 |
| 2025-12-11 | 1066.50 | 1077.00 | 1054.88 | 1077.00 | +0.42% | 2,802,709 |
| 2025-12-10 | 1074.00 | 1077.50 | 1054.50 | 1072.50 | -0.97% | 4,655,881 |
| 2025-12-09 | 1069.50 | 1103.50 | 1069.50 | 1083.00 | +1.45% | 3,878,665 |
| 2025-12-08 | 1071.00 | 1073.50 | 1061.00 | 1067.50 | -0.23% | 2,286,973 |
| 2025-12-05 | 1066.50 | 1074.50 | 1060.00 | 1070.00 | +0.52% | 1,453,444 |
| 2025-12-04 | 1068.00 | 1079.00 | 1063.50 | 1064.50 | +0.14% | 6,745,690 |
| 2025-12-03 | 1067.50 | 1071.00 | 1060.00 | 1063.00 | -0.05% | 4,158,067 |
| 2025-12-02 | 1078.00 | 1079.00 | 1061.00 | 1063.50 | -0.98% | 4,542,029 |
| 2025-12-01 | 1075.00 | 1077.50 | 1060.00 | 1074.00 | -0.05% | 4,921,121 |
| 2025-11-28 | 1074.00 | 1077.00 | 1066.00 | 1074.50 | +0.23% | 2,471,840 |
| 2025-11-27 | 1067.00 | 1075.50 | 1065.00 | 1072.00 | +0.70% | 2,971,436 |
| 2025-11-26 | 1085.50 | 1087.50 | 1057.00 | 1064.50 | -2.07% | 5,581,332 |
| 2025-11-25 | 1085.50 | 1093.50 | 1077.50 | 1087.00 | -0.14% | 4,505,307 |
| 2025-11-24 | 1072.50 | 1097.00 | 1070.00 | 1088.50 | +2.25% | 10,384,290 |
| 2025-11-21 | 1073.50 | 1091.50 | 1052.50 | 1064.50 | -1.89% | 5,698,448 |
| 2025-11-20 | 1105.00 | 1113.00 | 1081.50 | 1085.00 | -0.37% | 7,134,908 |
| 2025-11-19 | 1157.00 | 1157.00 | 1077.50 | 1089.00 | +1.21% | 11,173,980 |
| 2025-11-18 | 1065.00 | 1081.00 | 1034.50 | 1076.00 | -0.46% | 2,680,530 |
| 2025-11-17 | 1095.50 | 1095.50 | 1079.00 | 1081.00 | -0.83% | 5,565,520 |
| 2025-11-14 | 1091.00 | 1094.50 | 1074.50 | 1090.00 | -1.62% | 3,439,961 |
| 2025-11-13 | 1125.00 | 1132.00 | 1099.50 | 1108.00 | -1.55% | 1,931,894 |
| 2025-11-12 | 1122.50 | 1130.00 | 1113.00 | 1125.50 | -0.04% | 2,073,329 |
| 2025-11-11 | 1110.50 | 1134.00 | 1109.50 | 1126.00 | +2.04% | 1,795,912 |
| 2025-11-10 | 1104.00 | 1115.50 | 1101.00 | 1103.50 | +0.18% | 4,608,537 |
| 2025-11-07 | 1117.00 | 1124.00 | 1089.50 | 1101.50 | -1.21% | 2,132,156 |
| 2025-11-06 | 1159.50 | 1161.00 | 1112.50 | 1115.00 | -4.00% | 1,982,113 |
| 2025-11-05 | 1145.50 | 1166.50 | 1139.50 | 1161.50 | +1.00% | 2,345,272 |
| 2025-11-04 | 1168.50 | 1173.00 | 1150.00 | 1150.00 | -1.79% | 2,783,063 |
| 2025-11-03 | 1160.50 | 1171.00 | 1155.50 | 1171.00 | +1.87% | 1,937,961 |
| 2025-10-31 | 1140.00 | 1153.50 | 1140.00 | 1149.50 | -0.17% | 1,639,765 |
| 2025-10-30 | 1142.50 | 1155.00 | 1132.50 | 1151.50 | +0.66% | 1,933,660 |
| 2025-10-29 | 1164.00 | 1174.00 | 1141.50 | 1144.00 | -2.60% | 3,385,874 |
| 2025-10-28 | 1167.50 | 1181.00 | 1160.00 | 1174.50 | +0.69% | 1,729,354 |
| 2025-10-27 | 1168.00 | 1173.50 | 1162.00 | 1166.50 | -0.43% | 1,324,612 |
| 2025-10-24 | 1168.00 | 1180.00 | 1161.50 | 1171.50 | +0.56% | 1,650,982 |
| 2025-10-23 | 1172.00 | 1178.50 | 1141.00 | 1165.00 | -0.85% | 2,272,895 |
| 2025-10-22 | 1157.00 | 1176.00 | 1146.50 | 1175.00 | +1.60% | 3,098,097 |
| 2025-10-21 | 1138.50 | 1156.50 | 1134.50 | 1156.50 | +1.63% | 2,969,220 |
| 2025-10-20 | 1135.50 | 1138.00 | 1123.00 | 1138.00 | +0.71% | 3,593,887 |
| 2025-10-17 | 1144.50 | 1144.50 | 1126.00 | 1130.00 | -2.46% | 2,730,505 |
| 2025-10-16 | 1160.50 | 1160.50 | 1153.00 | 1158.50 | +0.13% | 2,107,372 |
| 2025-10-15 | 1157.50 | 1164.50 | 1137.00 | 1157.00 | +0.39% | 2,713,181 |
| 2025-10-14 | 1140.50 | 1158.00 | 1140.00 | 1152.50 | +0.66% | 1,805,096 |
| 2025-10-13 | 1128.50 | 1146.50 | 1125.50 | 1145.00 | +1.55% | 1,924,532 |
| 2025-10-10 | 1123.00 | 1154.00 | 1119.00 | 1127.50 | +1.39% | 2,026,999 |
| 2025-10-09 | 1113.00 | 1119.50 | 1088.50 | 1112.00 | +0.14% | 2,842,792 |
| 2025-10-08 | 1105.50 | 1130.00 | 1100.50 | 1110.50 | +0.50% | 3,741,588 |
| 2025-10-07 | 1107.50 | 1115.00 | 1099.50 | 1105.00 | -0.32% | 3,544,886 |
| 2025-10-06 | 1102.00 | 1108.50 | 1089.50 | 1108.50 | +0.77% | 1,803,673 |
| 2025-10-03 | 1098.00 | 1104.00 | 1088.50 | 1100.00 | +0.00% | 2,759,494 |
| 2025-10-02 | 1092.00 | 1100.00 | 1083.00 | 1100.00 | +0.64% | 4,416,434 |
| 2025-10-01 | 1092.50 | 1103.00 | 1088.00 | 1093.00 | -0.64% | 11,494,320 |
| 2025-09-30 | 1082.00 | 1106.00 | 1080.00 | 1100.00 | +1.43% | 2,562,613 |
| 2025-09-29 | 1075.50 | 1084.50 | 1069.50 | 1084.50 | +1.36% | 1,112,286 |
| 2025-09-26 | 1077.00 | 1080.50 | 1068.50 | 1070.00 | -0.88% | 2,043,267 |
| 2025-09-25 | 1086.00 | 1092.00 | 1073.00 | 1079.50 | -0.69% | 2,622,813 |
| 2025-09-24 | 1104.00 | 1105.00 | 1087.00 | 1087.00 | -1.67% | 1,445,626 |
| 2025-09-23 | 1099.00 | 1108.00 | 1099.00 | 1105.50 | +0.73% | 2,855,397 |
| 2025-09-22 | 1099.50 | 1105.00 | 1086.50 | 1097.50 | -0.23% | 1,543,262 |
| 2025-09-19 | 1098.50 | 1102.00 | 1092.12 | 1100.00 | -0.41% | 5,515,187 |
| 2025-09-18 | 1090.00 | 1110.50 | 1089.00 | 1104.50 | +1.75% | 1,354,129 |
| 2025-09-17 | 1081.50 | 1095.72 | 1076.50 | 1085.50 | +1.21% | 1,629,834 |
| 2025-09-16 | 1068.50 | 1082.50 | 1064.00 | 1072.50 | +0.66% | 1,385,486 |
| 2025-09-15 | 1059.00 | 1083.00 | 1056.00 | 1065.50 | -0.75% | 3,539,909 |
| 2025-09-12 | 1082.00 | 1087.50 | 1073.50 | 1073.50 | -0.56% | 1,927,390 |
| 2025-09-11 | 1086.50 | 1098.00 | 1077.50 | 1079.50 | -0.78% | 1,513,006 |
| 2025-09-10 | 1102.50 | 1119.50 | 1081.50 | 1088.00 | -0.96% | 2,217,836 |
| 2025-09-09 | 1088.50 | 1113.50 | 1087.50 | 1098.50 | +0.87% | 4,116,728 |
| 2025-09-08 | 1086.50 | 1089.00 | 1080.00 | 1089.00 | +0.37% | 1,263,583 |
| 2025-09-05 | 1072.00 | 1089.50 | 1071.50 | 1085.00 | +0.98% | 1,808,452 |
| 2025-09-04 | 1086.50 | 1089.00 | 1070.00 | 1074.50 | -0.74% | 1,119,278 |
| 2025-09-03 | 1073.50 | 1084.00 | 1065.00 | 1082.50 | +1.36% | 1,539,433 |
| 2025-09-02 | 1085.50 | 1088.50 | 1064.50 | 1068.00 | -1.66% | 3,071,734 |
| 2025-09-01 | 1088.50 | 1096.00 | 1084.50 | 1086.00 | -0.05% | 1,716,579 |
| 2025-08-29 | 1084.00 | 1091.00 | 1075.00 | 1086.50 | +0.14% | 1,866,293 |
| 2025-08-28 | 1087.50 | 1094.50 | 1077.00 | 1085.00 | -0.37% | 9,398,762 |
| 2025-08-27 | 1090.00 | 1101.50 | 1081.00 | 1089.00 | +0.14% | 1,317,504 |
| 2025-08-26 | 1101.00 | 1102.00 | 1076.00 | 1087.50 | -1.23% | 5,917,831 |
| 2025-08-22 | 1093.00 | 1105.00 | 1085.50 | 1101.00 | -0.14% | 1,632,174 |
| 2025-08-21 | 1113.00 | 1115.00 | 1097.00 | 1102.50 | -0.99% | 2,581,594 |
| 2025-08-20 | 1109.50 | 1119.00 | 1106.50 | 1113.50 | +0.32% | 1,282,088 |
| 2025-08-19 | 1100.00 | 1110.00 | 1095.50 | 1110.00 | +1.28% | 1,364,312 |
| 2025-08-18 | 1094.50 | 1097.50 | 1084.50 | 1096.00 | +0.50% | 2,110,930 |
| 2025-08-15 | 1095.00 | 1104.00 | 1086.00 | 1090.50 | +0.28% | 2,265,569 |
| 2025-08-14 | 1101.50 | 1107.00 | 1086.50 | 1087.50 | -0.91% | 1,669,620 |
| 2025-08-13 | 1106.00 | 1107.50 | 1095.00 | 1097.50 | +0.09% | 1,299,062 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.05%). Worst month: Feb (-10.07%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sage Group PLC's (SGE.LSE) latest close?
1048.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is SGE.LSE's 52-week high and low?
1200.00 high and 771.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Sage Group PLC's strongest and weakest month historically?
Historically, SGE.LSE's strongest calendar month has been Jul (average +7.05%) and its weakest Feb (average -10.07%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.