Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 105.00 | 109.00 | 102.80 | 106.00 | 106.00 | 156,386 |
| 2024-08-28 | 108.60 | 111.20 | 104.80 | 106.00 | 106.00 | 202,472 |
| 2024-08-27 | 103.40 | 108.20 | 102.60 | 106.80 | 106.80 | 139,479 |
| 2024-08-23 | 106.60 | 106.60 | 104.34 | 106.60 | 106.60 | 54,705 |
| 2024-08-22 | 107.20 | 108.85 | 103.26 | 106.20 | 106.20 | 233,091 |
| 2024-08-21 | 105.80 | 106.14 | 104.10 | 105.20 | 105.20 | 159,008 |
| 2024-08-20 | 109.20 | 109.20 | 102.85 | 105.40 | 105.40 | 334,523 |
| 2024-08-19 | 108.20 | 110.80 | 106.40 | 107.00 | 107.00 | 157,703 |
| 2024-08-16 | 107.00 | 109.80 | 104.20 | 107.20 | 107.20 | 268,730 |
| 2024-08-15 | 103.00 | 106.57 | 101.20 | 105.20 | 105.20 | 238,476 |
| 2024-08-14 | 102.60 | 106.40 | 99.500 | 102.40 | 102.40 | 414,148 |
| 2024-08-13 | 103.40 | 106.60 | 100.30 | 102.60 | 102.60 | 216,407 |
| 2024-08-12 | 98.000 | 104.60 | 98.000 | 102.80 | 102.80 | 83,316 |
| 2024-08-09 | 102.00 | 103.55 | 100.00 | 100.40 | 100.40 | 112,825 |
| 2024-08-08 | 99.900 | 103.00 | 98.700 | 102.00 | 102.00 | 164,944 |
| 2024-08-07 | 99.000 | 104.40 | 99.000 | 100.80 | 100.80 | 339,202 |
| 2024-08-06 | 98.000 | 104.80 | 98.000 | 99.300 | 99.300 | 305,343 |
| 2024-08-05 | 106.20 | 106.20 | 93.400 | 101.60 | 101.60 | 848,011 |
| 2024-08-02 | 106.00 | 109.80 | 102.34 | 103.40 | 103.40 | 470,064 |
| 2024-08-01 | 108.00 | 111.40 | 105.00 | 106.00 | 106.00 | 595,012 |
| 2024-07-31 | 110.80 | 114.60 | 108.80 | 109.60 | 109.60 | 273,766 |
| 2024-07-30 | 110.00 | 112.00 | 107.80 | 111.00 | 111.00 | 242,650 |
| 2024-07-29 | 111.20 | 114.20 | 107.60 | 111.80 | 111.80 | 271,273 |
| 2024-07-26 | 112.80 | 113.80 | 108.43 | 109.40 | 109.40 | 319,446 |
| 2024-07-25 | 107.20 | 111.00 | 106.48 | 111.00 | 111.00 | 218,779 |
| 2024-07-24 | 111.40 | 112.20 | 107.40 | 109.00 | 109.00 | 144,309 |
| 2024-07-23 | 109.80 | 112.23 | 108.70 | 109.40 | 109.40 | 197,958 |
| 2024-07-22 | 108.80 | 111.94 | 107.23 | 108.00 | 108.00 | 325,870 |
| 2024-07-19 | 110.00 | 112.00 | 108.67 | 110.80 | 110.80 | 245,867 |
| 2024-07-18 | 115.60 | 115.60 | 110.40 | 111.00 | 111.00 | 334,756 |
| 2024-07-17 | 112.20 | 114.40 | 110.24 | 112.20 | 112.20 | 174,882 |
| 2024-07-16 | 111.60 | 114.20 | 108.80 | 112.00 | 112.00 | 100,995 |
| 2024-07-15 | 113.00 | 115.80 | 109.31 | 113.40 | 113.40 | 174,456 |
| 2024-07-12 | 112.60 | 115.40 | 110.80 | 113.80 | 113.80 | 210,302 |
| 2024-07-11 | 112.00 | 113.80 | 109.00 | 112.80 | 112.80 | 188,577 |
| 2024-07-10 | 108.40 | 111.80 | 108.40 | 110.00 | 110.00 | 348,296 |
| 2024-07-09 | 114.20 | 115.60 | 109.00 | 110.80 | 110.80 | 189,060 |
| 2024-07-08 | 111.00 | 115.60 | 111.00 | 113.20 | 113.20 | 242,318 |
| 2024-07-05 | 111.00 | 115.40 | 110.40 | 111.40 | 111.40 | 103,365 |
| 2024-07-04 | 112.20 | 114.40 | 111.40 | 112.40 | 112.40 | 104,278 |
| 2024-07-03 | 111.60 | 113.60 | 109.80 | 112.40 | 112.40 | 105,519 |
| 2024-07-02 | 113.60 | 115.16 | 110.20 | 110.20 | 110.20 | 305,627 |
| 2024-07-01 | 109.60 | 114.20 | 108.99 | 113.20 | 113.20 | 259,327 |
| 2024-06-28 | 110.60 | 113.00 | 106.80 | 110.20 | 110.20 | 233,021 |
| 2024-06-27 | 108.00 | 111.38 | 105.20 | 109.40 | 109.40 | 919,107 |
| 2024-06-26 | 111.20 | 113.40 | 106.70 | 108.00 | 108.00 | 579,482 |
| 2024-06-25 | 114.00 | 116.20 | 110.00 | 110.60 | 110.60 | 442,207 |
| 2024-06-24 | 114.00 | 118.40 | 112.80 | 112.80 | 112.80 | 300,947 |
| 2024-06-21 | 114.20 | 117.60 | 113.40 | 116.80 | 116.80 | 178,587 |
| 2024-06-20 | 113.40 | 117.60 | 113.40 | 117.60 | 117.60 | 115,406 |
| 2024-06-19 | 119.20 | 119.20 | 114.40 | 115.60 | 115.60 | 147,888 |
| 2024-06-18 | 114.20 | 118.55 | 114.00 | 116.40 | 116.40 | 116,428 |
| 2024-06-17 | 115.60 | 119.80 | 115.20 | 117.20 | 117.20 | 164,548 |
| 2024-06-14 | 114.00 | 119.00 | 114.00 | 116.80 | 116.80 | 277,269 |
| 2024-06-13 | 123.60 | 123.60 | 115.20 | 116.40 | 116.40 | 283,754 |
| 2024-06-12 | 119.80 | 120.96 | 116.20 | 119.40 | 119.40 | 207,493 |
| 2024-06-11 | 117.00 | 122.00 | 115.00 | 117.00 | 117.00 | 322,556 |
| 2024-06-10 | 121.00 | 126.20 | 118.40 | 118.40 | 118.40 | 443,559 |
| 2024-06-07 | 133.60 | 139.00 | 122.18 | 124.00 | 124.00 | 702,585 |
| 2024-06-06 | 139.20 | 139.20 | 132.60 | 135.40 | 135.40 | 120,366 |
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.