Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 140.00 | 140.00 | 131.40 | 136.60 | 136.60 | 148,239 |
| 2024-06-04 | 137.40 | 139.49 | 134.45 | 136.40 | 136.40 | 238,722 |
| 2024-06-03 | 139.00 | 141.60 | 136.40 | 138.60 | 138.60 | 445,241 |
| 2024-05-31 | 137.00 | 141.41 | 135.50 | 137.80 | 137.80 | 442,057 |
| 2024-05-30 | 132.40 | 136.60 | 125.80 | 136.60 | 136.60 | 324,517 |
| 2024-05-29 | 138.20 | 138.20 | 128.60 | 129.60 | 129.60 | 246,090 |
| 2024-05-28 | 133.40 | 137.55 | 127.60 | 134.80 | 134.80 | 299,276 |
| 2024-05-24 | 123.00 | 132.18 | 123.00 | 131.00 | 131.00 | 452,163 |
| 2024-05-23 | 128.00 | 128.00 | 123.00 | 126.00 | 126.00 | 201,515 |
| 2024-05-22 | 130.00 | 133.80 | 125.40 | 126.00 | 126.00 | 364,096 |
| 2024-05-21 | 132.00 | 134.00 | 126.20 | 133.80 | 133.80 | 354,315 |
| 2024-05-20 | 125.00 | 130.22 | 125.00 | 128.80 | 128.80 | 569,310 |
| 2024-05-17 | 125.00 | 129.80 | 125.00 | 127.60 | 127.60 | 325,175 |
| 2024-05-16 | 122.00 | 128.20 | 122.00 | 127.80 | 127.80 | 427,013 |
| 2024-05-15 | 126.00 | 126.00 | 120.48 | 126.00 | 126.00 | 374,471 |
| 2024-05-14 | 115.40 | 124.00 | 115.00 | 123.20 | 123.20 | 1,250,297 |
| 2024-05-13 | 114.00 | 118.60 | 109.80 | 117.60 | 117.60 | 451,211 |
| 2024-05-10 | 111.00 | 114.60 | 111.00 | 112.40 | 112.40 | 299,617 |
| 2024-05-09 | 113.40 | 114.40 | 110.00 | 113.40 | 113.40 | 290,179 |
| 2024-05-08 | 114.60 | 114.80 | 111.40 | 113.40 | 113.40 | 248,203 |
| 2024-05-07 | 112.20 | 118.00 | 105.20 | 114.20 | 114.20 | 349,570 |
| 2024-05-03 | 108.20 | 114.80 | 107.54 | 112.20 | 112.20 | 349,020 |
| 2024-05-02 | 105.80 | 111.60 | 105.80 | 110.20 | 110.20 | 487,731 |
| 2024-05-01 | 105.00 | 108.20 | 105.00 | 108.00 | 108.00 | 335,473 |
| 2024-04-30 | 108.80 | 111.60 | 105.40 | 105.40 | 105.40 | 376,974 |
| 2024-04-29 | 106.80 | 109.40 | 105.60 | 108.40 | 108.40 | 373,231 |
| 2024-04-26 | 107.20 | 110.80 | 105.00 | 105.80 | 105.80 | 818,697 |
| 2024-04-25 | 106.60 | 110.60 | 104.20 | 104.40 | 104.40 | 549,025 |
| 2024-04-24 | 111.60 | 115.07 | 106.80 | 107.60 | 107.60 | 1,214,834 |
| 2024-04-23 | 115.00 | 116.80 | 112.60 | 114.80 | 114.80 | 251,476 |
| 2024-04-22 | 111.00 | 116.80 | 110.40 | 116.00 | 116.00 | 444,828 |
| 2024-04-19 | 110.00 | 111.80 | 108.80 | 110.80 | 110.80 | 606,468 |
| 2024-04-18 | 108.40 | 112.40 | 102.20 | 110.00 | 110.00 | 1,207,451 |
| 2024-04-17 | 106.00 | 113.80 | 100.20 | 105.00 | 105.00 | 1,904,720 |
| 2024-04-16 | 117.60 | 117.60 | 108.20 | 109.00 | 109.00 | 553,777 |
| 2024-04-15 | 113.60 | 117.80 | 111.20 | 113.80 | 113.80 | 446,577 |
| 2024-04-12 | 117.60 | 120.20 | 112.80 | 114.80 | 114.80 | 508,576 |
| 2024-04-11 | 116.20 | 118.60 | 115.00 | 115.00 | 115.00 | 422,511 |
| 2024-04-10 | 117.00 | 120.60 | 115.20 | 115.60 | 115.60 | 492,596 |
| 2024-04-09 | 117.80 | 121.80 | 117.00 | 117.80 | 117.80 | 285,204 |
| 2024-04-08 | 115.20 | 120.20 | 115.20 | 118.60 | 118.60 | 361,288 |
| 2024-04-05 | 117.00 | 118.10 | 115.40 | 116.00 | 116.00 | 393,907 |
| 2024-04-04 | 118.00 | 120.80 | 111.60 | 118.00 | 118.00 | 229,467 |
| 2024-04-03 | 115.40 | 119.80 | 115.40 | 117.40 | 117.40 | 799,594 |
| 2024-04-02 | 125.40 | 127.00 | 115.59 | 118.20 | 118.20 | 494,276 |
| 2024-03-28 | 118.20 | 123.60 | 118.20 | 122.40 | 122.40 | 707,021 |
| 2024-03-27 | 122.00 | 122.40 | 118.82 | 120.00 | 120.00 | 177,143 |
| 2024-03-26 | 120.80 | 125.20 | 119.40 | 122.00 | 122.00 | 241,552 |
| 2024-03-25 | 123.00 | 123.84 | 118.40 | 120.40 | 120.40 | 272,126 |
| 2024-03-22 | 120.00 | 123.16 | 118.47 | 120.80 | 120.80 | 358,497 |
| 2024-03-21 | 119.20 | 120.11 | 112.40 | 119.60 | 119.60 | 454,525 |
| 2024-03-20 | 115.00 | 121.20 | 114.80 | 116.00 | 116.00 | 173,639 |
| 2024-03-19 | 115.00 | 120.20 | 114.00 | 115.60 | 115.60 | 216,435 |
| 2024-03-18 | 116.20 | 119.40 | 114.40 | 115.40 | 115.40 | 360,247 |
| 2024-03-15 | 116.60 | 120.40 | 115.60 | 119.00 | 119.00 | 2,251,732 |
| 2024-03-14 | 122.20 | 122.20 | 114.80 | 119.40 | 119.40 | 439,250 |
| 2024-03-13 | 121.40 | 124.00 | 116.20 | 116.80 | 116.80 | 344,451 |
| 2024-03-12 | 124.00 | 124.88 | 118.20 | 119.00 | 119.00 | 503,819 |
| 2024-03-11 | 121.00 | 124.60 | 119.20 | 124.00 | 124.00 | 359,970 |
| 2024-03-08 | 122.80 | 123.80 | 118.00 | 122.20 | 122.20 | 541,616 |
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.