If you invested 1000 GBp in The Sage Group plc (SGE.L) 10 years ago, it would be worth 1,852.76 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,644.94 GBp, while 1000 GBp invested 1 year ago would be worth 1,023.27 GBp. This corresponds to total returns of 85.28%, 64.49%, 2.33%, respectively, with annualized returns of 6.36%, 10.46%, 2.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,084 | 1,098 | 1,098 | 1,103.63 | 1,074.5 | 2.12M |
| August 20, 2026 | 1,071.5 | 1,086 | 1,086 | 1,092.5 | 1,059.5 | 1.74M |
| August 19, 2026 | 1,061.5 | 1,073 | 1,073 | 1,080 | 1,048 | 2.25M |
| August 18, 2026 | 1,051 | 1,063 | 1,063 | 1,077 | 1,048 | 4M |
| August 17, 2026 | 1,053.5 | 1,047.5 | 1,047.5 | 1,059.5 | 1,041.5 | 1.95M |
| August 14, 2026 | 1,044 | 1,060.5 | 1,060.5 | 1,071 | 1,043 | 3.97M |
| August 13, 2026 | 1,024 | 1,015 | 1,015 | 1,028 | 1,010.5 | 1.41M |
| August 12, 2026 | 1,036.5 | 1,020 | 1,020 | 1,037.5 | 1,020 | 1.94M |
| August 11, 2026 | 1,047 | 1,039.5 | 1,039.5 | 1,053.5 | 1,031.5 | 1.58M |
| August 10, 2026 | 1,042 | 1,044 | 1,044 | 1,053 | 1,036.5 | 2.05M |
| August 07, 2026 | 1,026 | 1,048.5 | 1,048.5 | 1,056 | 1,021.5 | 2.62M |
| August 06, 2026 | 1,019 | 1,027.5 | 1,027.5 | 1,029 | 1,010.5 | 2.32M |
| August 05, 2026 | 1,009.5 | 1,013 | 1,013 | 1,037.5 | 996.8 | 2.55M |
| August 04, 2026 | 995.6 | 1,009.5 | 1,009.5 | 1,016.5 | 980.2 | 3.01M |
| August 03, 2026 | 979 | 999.4 | 999.4 | 1,016 | 975.2 | 2.72M |
| July 30, 2026 | 1,007.5 | 967.4 | 967.4 | 1,008.5 | 965.2 | 3.07M |
| July 29, 2026 | 947.8 | 1,022 | 1,022 | 1,024.5 | 939.37 | 4.77M |
| July 28, 2026 | 894 | 939.8 | 939.8 | 948 | 889.4 | 3.27M |
| July 27, 2026 | 865.8 | 890.8 | 890.8 | 897.4 | 862.6 | 4.68M |
| July 24, 2026 | 823.6 | 858.2 | 858.2 | 859.6 | 822.6 | 1.94M |
| July 23, 2026 | 827.4 | 821.6 | 821.6 | 832.6 | 813 | 1.74M |
| July 22, 2026 | 830.4 | 827.6 | 827.6 | 841.6 | 815.4 | 1.51M |
| July 21, 2026 | 848.2 | 835.4 | 835.4 | 848.2 | 828.6 | 2.23M |
| July 20, 2026 | 846.2 | 850 | 850 | 854.2 | 837.6 | 1.93M |
| July 17, 2026 | 851 | 845.6 | 845.6 | 863.8 | 842.4 | 7.53M |
| July 16, 2026 | 848.8 | 850 | 850 | 860.4 | 839.8 | 2.24M |
| July 15, 2026 | 843.2 | 852.8 | 852.8 | 865 | 835.6 | 1.68M |
| July 14, 2026 | 850.6 | 849.6 | 849.6 | 858.6 | 824 | 1.8M |
| July 13, 2026 | 832.6 | 856.4 | 856.4 | 856.4 | 828.8 | 2.1M |
| July 10, 2026 | 832 | 829 | 829 | 842 | 825.8 | 1.22M |
| July 09, 2026 | 819 | 830.6 | 830.6 | 830.6 | 807.2 | 3.77M |
| July 08, 2026 | 842 | 815.6 | 815.6 | 843.6 | 810.8 | 1.99M |
| July 07, 2026 | 844.2 | 845 | 845 | 857.4 | 833.2 | 1.84M |
| July 06, 2026 | 834.2 | 837 | 837 | 847.8 | 829.8 | 1.37M |
| July 03, 2026 | 840.2 | 834 | 834 | 844.2 | 832.6 | 754,172 |
| July 02, 2026 | 836.2 | 839 | 839 | 847.6 | 827.4 | 1.54M |
| July 01, 2026 | 816.4 | 846.6 | 846.6 | 848.8 | 812 | 1.97M |
| June 30, 2026 | 823.4 | 816 | 816 | 830.4 | 815.2 | 2.48M |
| June 29, 2026 | 824 | 825.2 | 825.2 | 831.2 | 812.6 | 3.81M |
| June 26, 2026 | 795.8 | 817.6 | 817.6 | 817.6 | 784 | 3.51M |
| June 25, 2026 | 796.8 | 796.2 | 796.2 | 813.4 | 791.2 | 2.79M |
| June 24, 2026 | 802.4 | 808.4 | 808.4 | 815.2 | 793 | 3.5M |
| June 23, 2026 | 798 | 806.2 | 806.2 | 819.6 | 796 | 5.07M |
| June 22, 2026 | 817.2 | 802 | 802 | 821.8 | 802 | 4.59M |
| June 19, 2026 | 803 | 812.6 | 812.6 | 812.6 | 798 | 8.71M |
| June 18, 2026 | 827 | 802.8 | 802.8 | 830.8 | 792.4 | 4.14M |
| June 17, 2026 | 826.6 | 832.6 | 832.6 | 839.6 | 823.4 | 5.28M |
| June 16, 2026 | 819.8 | 823.2 | 823.2 | 826.4 | 809.4 | 2.85M |
| June 15, 2026 | 826 | 826.6 | 826.6 | 837.6 | 817 | 2.2M |
| June 12, 2026 | 802 | 818.4 | 818.4 | 820.6 | 793.6 | 3.3M |
| June 11, 2026 | 845 | 805.6 | 805.6 | 845 | 805.6 | 2.51M |
| June 10, 2026 | 854.6 | 850.2 | 850.2 | 854.6 | 826.79 | 3.53M |
| June 09, 2026 | 856.4 | 851.4 | 851.4 | 865 | 838.7 | 2.41M |
| June 08, 2026 | 867.6 | 862.2 | 862.2 | 869 | 852.6 | 1.69M |
| June 05, 2026 | 886 | 870 | 870 | 902 | 870 | 7.96M |
| June 04, 2026 | 843.8 | 883.2 | 883.2 | 883.2 | 843.8 | 6.95M |
| June 03, 2026 | 873 | 853.2 | 853.2 | 882.6 | 847.6 | 3.13M |
| June 02, 2026 | 916.8 | 870.8 | 870.8 | 918.8 | 864 | 2.72M |
| June 01, 2026 | 846.6 | 907.6 | 907.6 | 907.6 | 846.6 | 3.97M |
| May 29, 2026 | 841.6 | 842.4 | 842.4 | 849.2 | 813.95 | 9.59M |