Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 755.00 | 796.00 | 755.00 | 785.00 | 785.00 | 240,032 |
| 2026-10-15 | 782.00 | 800.00 | 757.00 | 788.00 | 788.00 | 326,888 |
| 2026-10-14 | 800.00 | 800.00 | 770.00 | 783.00 | 783.00 | 209,297 |
| 2026-10-13 | 745.00 | 798.20 | 745.00 | 786.00 | 786.00 | 296,674 |
| 2026-10-12 | 765.00 | 783.00 | 751.00 | 780.00 | 780.00 | 264,677 |
| 2026-10-09 | 790.00 | 790.00 | 745.00 | 765.00 | 765.00 | 194,939 |
| 2026-10-08 | 740.00 | 786.00 | 740.00 | 755.00 | 755.00 | 553,706 |
| 2026-10-07 | 750.00 | 779.00 | 734.00 | 761.00 | 761.00 | 379,473 |
| 2026-10-06 | 780.00 | 780.00 | 742.00 | 750.00 | 750.00 | 370,833 |
| 2026-10-05 | 797.00 | 799.00 | 748.00 | 765.00 | 765.00 | 369,891 |
| 2026-10-02 | 754.00 | 789.00 | 751.00 | 761.00 | 761.00 | 577,606 |
| 2026-10-01 | 777.00 | 796.00 | 729.00 | 781.00 | 781.00 | 1,165,810 |
| 2026-09-30 | 705.00 | 797.00 | 671.00 | 787.00 | 787.00 | 3,353,893 |
| 2026-09-29 | 595.00 | 674.14 | 595.00 | 641.00 | 641.00 | 868,855 |
| 2026-09-28 | 614.00 | 625.00 | 600.00 | 605.00 | 605.00 | 324,026 |
| 2026-09-25 | 620.00 | 623.00 | 610.40 | 616.00 | 616.00 | 337,574 |
| 2026-09-24 | 619.00 | 624.00 | 596.00 | 604.00 | 604.00 | 800,691 |
| 2026-09-23 | 608.00 | 633.00 | 602.00 | 607.00 | 607.00 | 323,813 |
| 2026-09-22 | 610.00 | 635.00 | 609.00 | 613.00 | 613.00 | 555,558 |
| 2026-09-21 | 595.00 | 626.00 | 595.00 | 620.00 | 620.00 | 228,506 |
| 2026-09-18 | 640.00 | 640.00 | 598.52 | 608.00 | 608.00 | 472,460 |
| 2026-09-17 | 576.00 | 630.00 | 576.00 | 618.00 | 618.00 | 318,944 |
| 2026-09-16 | 586.00 | 611.00 | 584.00 | 600.00 | 600.00 | 702,554 |
| 2026-09-15 | 595.00 | 596.00 | 579.00 | 590.00 | 590.00 | 437,480 |
| 2026-09-14 | 596.00 | 602.69 | 582.00 | 594.00 | 594.00 | 654,707 |
| 2026-09-11 | 613.00 | 628.62 | 600.00 | 606.00 | 606.00 | 487,068 |
| 2026-09-10 | 602.00 | 602.00 | 587.32 | 595.00 | 595.00 | 514,375 |
| 2026-09-09 | 621.00 | 629.00 | 592.00 | 600.00 | 600.00 | 694,640 |
| 2026-09-08 | 620.00 | 631.00 | 611.00 | 624.00 | 624.00 | 242,725 |
| 2026-09-07 | 641.00 | 644.00 | 624.89 | 628.00 | 628.00 | 428,544 |
| 2026-09-04 | 630.00 | 656.00 | 630.00 | 635.00 | 635.00 | 269,356 |
| 2026-09-03 | 660.00 | 660.00 | 635.00 | 648.00 | 648.00 | 206,423 |
| 2026-09-02 | 640.00 | 653.00 | 632.00 | 636.00 | 636.00 | 459,896 |
| 2026-09-01 | 669.00 | 673.00 | 646.00 | 646.00 | 646.00 | 377,438 |
| 2026-08-28 | 687.00 | 690.00 | 668.00 | 679.00 | 679.00 | 247,521 |
| 2026-08-27 | 700.00 | 700.00 | 684.00 | 687.00 | 687.00 | 134,119 |
| 2026-08-26 | 678.00 | 695.00 | 678.00 | 688.00 | 688.00 | 585,657 |
| 2026-08-25 | 700.00 | 700.00 | 679.00 | 679.00 | 679.00 | 117,771 |
| 2026-08-24 | 671.00 | 688.00 | 667.00 | 683.00 | 683.00 | 150,613 |
| 2026-08-21 | 650.00 | 682.00 | 650.00 | 675.00 | 675.00 | 176,480 |
| 2026-08-20 | 675.00 | 689.00 | 641.00 | 660.00 | 660.00 | 441,596 |
| 2026-08-19 | 671.00 | 681.00 | 667.00 | 672.00 | 672.00 | 929,381 |
| 2026-08-18 | 668.00 | 681.00 | 661.00 | 678.00 | 678.00 | 228,647 |
| 2026-08-17 | 700.00 | 700.00 | 671.32 | 675.00 | 675.00 | 279,494 |
| 2026-08-14 | 672.00 | 693.00 | 672.00 | 691.00 | 691.00 | 140,557 |
| 2026-08-13 | 660.00 | 688.00 | 660.00 | 681.00 | 681.00 | 189,331 |
| 2026-08-12 | 688.00 | 696.42 | 671.00 | 674.00 | 674.00 | 563,931 |
| 2026-08-11 | 711.00 | 719.09 | 676.00 | 684.00 | 684.00 | 423,710 |
| 2026-08-10 | 741.00 | 747.00 | 695.14 | 708.00 | 708.00 | 674,764 |
| 2026-08-07 | 722.00 | 747.00 | 711.00 | 738.00 | 738.00 | 347,633 |
| 2026-08-06 | 713.00 | 730.00 | 703.00 | 721.00 | 721.00 | 247,298 |
| 2026-08-05 | 695.00 | 719.00 | 686.00 | 713.00 | 713.00 | 716,203 |
| 2026-08-04 | 684.00 | 693.00 | 669.00 | 692.00 | 692.00 | 251,322 |
| 2026-08-03 | 678.00 | 690.00 | 660.00 | 679.00 | 679.00 | 252,950 |
| 2026-07-31 | 647.00 | 695.00 | 637.00 | 672.00 | 672.00 | 251,568 |
| 2026-07-30 | 660.00 | 680.00 | 636.00 | 679.00 | 679.00 | 299,239 |
| 2026-07-29 | 685.00 | 685.00 | 646.00 | 661.00 | 661.00 | 1,118,316 |
| 2026-07-28 | 675.00 | 675.00 | 647.00 | 663.00 | 663.00 | 434,879 |
| 2026-07-27 | 653.00 | 670.00 | 653.00 | 659.00 | 659.00 | 822,609 |
| 2026-07-24 | 637.00 | 655.00 | 631.00 | 654.00 | 654.00 | 130,964 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-10 | 0.0118 GBP |
| 2019-05-16 | 0.0091 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.