LSE · SGE · stock
The Sage Group plc (SGE) stock price history
Every LSE trading session of The Sage Group plc from Dec 13, 1989 to Nov 13, 2026: 9,388 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGE adjusted close, 1989 to 2026
- £13.48
- All time high, 2025
- £12.08
- 52 week high, £7.72 low
- 9,388
- Daily sessions since 1989
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
SGE key facts
- The Sage Group plc (SGE) closed at £11.80 on Nov 13, 2026 on LSE.
- SGE's all time high close is £13.48, set on Jan 31, 2025; its all time low close is £0.0258 on Dec 13, 1989.
- SGE's 52 week range is £7.72 to £12.08.
- SGE returned +6.5% over the year to Nov 13, 2026 and +57.0% over five years.
- Over ten years SGE returned +82%, +6.2% a year compounded.
- SGE's deepest drawdown was -89.4% from Feb 9, 2000 to Sep 23, 2002.
- DataCedar holds 9,388 daily sessions of SGE history from Dec 13, 1989 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGE price chart, 1989 to 2026
SGE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.3% |
| 3 months | +16.3% |
| 6 months | +39.2% |
| Year to date | +8.9% |
| 1 year | +6.5% |
| 3 years | +19.4% |
| 5 years | +57.0% |
| 10 years | +81.7% |
| Since Dec 13, 1989 | +45,653% |
| Compound annual growth, 36.9 years | +18.0% |
SGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £13.48 on Jan 31, 2025
- All time low close
- £0.0258 on Dec 13, 1989
- 52 week high
- £12.08 on Nov 5, 2026
- 52 week low
- £7.72 on Feb 24, 2026
- Deepest drawdown
- -89.4% from Feb 9, 2000 to Sep 23, 2002, recovered Aug 30, 2023
- Best single session
- +28.8% on Apr 19, 2001
- Worst single session
- -17.9% on Jul 22, 1993
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1989
- 458×
- Best calendar year
- 1999, +381%
- Worst calendar year
- 2000, -59%
SGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Dec 13, 1989; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £10.85 | £12.08 | £7.72 | £11.80 | +9.0% | 850.5M | 216 |
| 2025 | £12.77 | £13.49 | £10.34 | £10.83 | -14.9% | 722.1M | 253 |
| 2024 | £11.72 | £13.28 | £9.54 | £12.73 | +8.6% | 775.1M | 254 |
| 2023 | £7.46 | £12.08 | £7.25 | £11.72 | +57.3% | 795.9M | 251 |
| 2022 | £8.44 | £8.57 | £5.87 | £7.45 | -12.5% | 702.9M | 250 |
| 2021 | £5.88 | £8.61 | £5.43 | £8.52 | +46.5% | 748.6M | 253 |
| 2020 | £7.51 | £7.93 | £5.15 | £5.81 | -22.3% | 874.1M | 254 |
| 2019 | £6.02 | £8.25 | £0.0731 | £7.48 | +24.6% | 688.3M | 253 |
| 2018 | £7.96 | £8.24 | £4.90 | £6.00 | -24.6% | 1B | 253 |
| 2017 | £6.58 | £8.18 | £5.94 | £7.96 | +21.9% | 710.8M | 251 |
| 2016 | £5.97 | £7.59 | £5.42 | £6.54 | +8.6% | 694.6M | 253 |
| 2015 | £4.65 | £6.24 | £3.62 | £6.02 | +29.6% | 664.3M | 253 |
| 2014 | £4.05 | £4.72 | £3.46 | £4.64 | +15.4% | 662.7M | 253 |
| 2013 | £3.13 | £4.07 | £3.11 | £4.02 | +30.5% | 597.9M | 253 |
| 2012 | £3.15 | £3.42 | £2.57 | £3.08 | +0.1% | 896.5M | 251 |
| 2011 | £2.81 | £3.19 | £2.36 | £3.08 | +7.6% | 757.5M | 249 |
| 2010 | £2.30 | £3.05 | £2.30 | £2.86 | +24.3% | 952M | 253 |
| 2009 | £1.80 | £2.50 | £1.11 | £2.30 | +29.5% | 1.3B | 251 |
| 2008 | £2.39 | £2.45 | £1.50 | £1.78 | -26.1% | 1.9B | 252 |
| 2007 | £2.87 | £2.92 | £0.9622 | £2.41 | -15.1% | 2.5B | 253 |
| 2006 | £2.69 | £6.78 | £2.12 | £2.83 | +5.1% | 2.3B | 249 |
| 2005 | £2.12 | £4.90 | £1.22 | £2.70 | +27.6% | 1.6B | 258 |
| 2004 | £1.84 | £2.20 | £1.54 | £2.12 | +15.1% | 1.9B | 242 |
| 2003 | £1.39 | £2.03 | £0.6536 | £1.84 | +32.2% | 2.2B | 243 |
| 2002 | £2.39 | £3.24 | £0.6796 | £1.39 | -41.8% | 1.9B | 261 |
| 2001 | £3.21 | £4.08 | £1.43 | £2.39 | -25.5% | 1.6B | 246 |
| 2000 | £7.90 | £9.73 | £3.08 | £3.21 | -59.4% | 1.4B | 257 |
| 1999 | £1.64 | £8.05 | £1.64 | £7.90 | +381.2% | 75.2B | 261 |
| 1998 | £0.8500 | £1.86 | £0.8475 | £1.64 | +93.1% | 61.2B | 261 |
| 1997 | £0.5428 | £0.8501 | £0.5428 | £0.8501 | +56.6% | 43.6B | 261 |
| 1996 | £0.3327 | £0.5428 | £0.3327 | £0.5428 | +63.1% | 46.3B | 262 |
| 1995 | £0.1380 | £0.3481 | £0.1360 | £0.3328 | +141.1% | 27.4B | 260 |
| 1994 | £0.1044 | £0.1402 | £0.1040 | £0.1380 | +32.2% | 0 | 260 |
| 1993 | £0.0999 | £0.1267 | £0.0753 | £0.1044 | +4.5% | 0 | 261 |
| 1992 | £0.0682 | £0.1044 | £0.0673 | £0.0999 | +46.5% | 0 | 262 |
| 1991 | £0.0389 | £0.0698 | £0.0371 | £0.0682 | +75.3% | 0 | 261 |
| 1990 | £0.0294 | £0.0417 | £0.0294 | £0.0389 | +32.4% | 0 | 261 |
| 1989 | £0.0258 | £0.0296 | £0.0258 | £0.0294 | n/a | 0 | 13 |
SGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £11.80 | +1.4% |
| October 2026 | £11.64 | +19.8% |
| September 2026 | £9.71 | -11.0% |
| August 2026 | £10.92 | +12.2% |
| July 2026 | £9.73 | +19.3% |
| June 2026 | £8.16 | -3.1% |
| May 2026 | £8.42 | -3.9% |
| April 2026 | £8.77 | +4.7% |
| March 2026 | £8.38 | +1.9% |
| February 2026 | £8.22 | -14.2% |
| January 2026 | £9.57 | -11.6% |
| December 2025 | £10.83 | +0.8% |
About the SGE data
Daily bars. 9,388 sessions from Dec 13, 1989 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SGE share price history
