If you invested 1000 GBp in The Sage Group plc (SGE.L) 10 years ago, it would be worth 1,645.12 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,326.03 GBp, while 1000 GBp invested 1 year ago would be worth 702.51 GBp. This corresponds to total returns of 64.51%, 32.6%, -29.75%, respectively, with annualized returns of 5.1%, 5.8%, -29.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 856.8 | 837.4 | 837.4 | 858.8 | 834.2 | 5.33M |
| May 27, 2026 | 879.2 | 856 | 856 | 881.6 | 844.83 | 5.76M |
| May 26, 2026 | 880.8 | 876 | 876 | 884.6 | 870.8 | 5.23M |
| May 22, 2026 | 900 | 878.8 | 878.8 | 912 | 875 | 4.94M |
| May 21, 2026 | 909 | 889.8 | 889.8 | 910.2 | 863.46 | 6.32M |
| May 20, 2026 | 894.8 | 897 | 897 | 900 | 871 | 4.72M |
| May 19, 2026 | 893.8 | 908 | 908 | 921 | 892.98 | 3.06M |
| May 18, 2026 | 868 | 882.2 | 882.2 | 886.8 | 862.8 | 3.21M |
| May 15, 2026 | 854.8 | 867.6 | 867.6 | 875.8 | 852.6 | 8.05M |
| May 14, 2026 | 853.8 | 855 | 855 | 861.8 | 845 | 7.57M |
| May 13, 2026 | 872.8 | 847.6 | 847.6 | 875.4 | 833.6 | 5.62M |
| May 12, 2026 | 865.8 | 878.8 | 878.8 | 878.8 | 859.62 | 5.53M |
| May 11, 2026 | 881.2 | 874.4 | 874.4 | 885.4 | 872.6 | 4.26M |
| May 08, 2026 | 884.4 | 876.8 | 876.8 | 891 | 874.94 | 4.8M |
| May 07, 2026 | 889.2 | 891.4 | 891.4 | 898.8 | 875.4 | 8.27M |
| May 06, 2026 | 910.8 | 886.6 | 886.6 | 924.2 | 886.6 | 5.31M |
| May 05, 2026 | 886.2 | 908.6 | 908.6 | 916.4 | 886 | 5.3M |
| May 01, 2026 | 878.6 | 891.6 | 891.6 | 893.6 | 877.6 | 2.57M |
| April 30, 2026 | 878 | 876.8 | 876.8 | 887.4 | 868.8 | 6.9M |
| April 29, 2026 | 892.2 | 882.2 | 882.2 | 894.56 | 872.8 | 5.16M |
| April 28, 2026 | 905.8 | 890.4 | 890.4 | 910 | 890.4 | 2.92M |
| April 27, 2026 | 901.8 | 903.6 | 903.6 | 909.8 | 896.4 | 4.15M |
| April 24, 2026 | 888.2 | 902.8 | 902.8 | 903.6 | 886.8 | 2.15M |
| April 23, 2026 | 910 | 888.2 | 888.2 | 912.4 | 879 | 1.98M |
| April 22, 2026 | 904.6 | 924.2 | 924.2 | 931.2 | 902.2 | 4.31M |
| April 21, 2026 | 899 | 916.6 | 916.6 | 920.4 | 897 | 2.72M |
| April 20, 2026 | 916.4 | 896.6 | 896.6 | 917.8 | 893.8 | 2.82M |
| April 17, 2026 | 912 | 921 | 921 | 937.6 | 902 | 4.04M |
| April 16, 2026 | 872.4 | 903 | 903 | 903 | 864.8 | 2.62M |