Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 122.80 | 123.80 | 118.00 | 122.20 | 122.20 | 541,616 |
| 2024-03-07 | 119.40 | 125.20 | 117.96 | 123.80 | 123.80 | 378,004 |
| 2024-03-06 | 121.60 | 121.96 | 117.18 | 119.20 | 119.20 | 220,807 |
| 2024-03-05 | 120.40 | 122.40 | 118.48 | 118.80 | 118.80 | 193,120 |
| 2024-03-04 | 123.40 | 126.80 | 119.60 | 121.20 | 121.20 | 386,404 |
| 2024-03-01 | 122.60 | 125.60 | 121.00 | 124.40 | 124.40 | 538,130 |
| 2024-02-29 | 122.60 | 126.20 | 120.16 | 122.20 | 122.20 | 423,555 |
| 2024-02-28 | 124.80 | 126.40 | 122.36 | 122.40 | 122.40 | 218,618 |
| 2024-02-27 | 124.40 | 127.62 | 122.20 | 124.00 | 124.00 | 194,686 |
| 2024-02-26 | 128.20 | 134.60 | 124.68 | 127.20 | 127.20 | 167,393 |
| 2024-02-23 | 131.60 | 131.60 | 125.54 | 126.80 | 126.80 | 160,436 |
| 2024-02-22 | 130.00 | 135.00 | 126.40 | 132.00 | 132.00 | 254,400 |
| 2024-02-21 | 124.60 | 129.84 | 120.49 | 128.80 | 128.80 | 477,203 |
| 2024-02-20 | 121.00 | 123.00 | 119.00 | 120.40 | 120.40 | 208,308 |
| 2024-02-19 | 123.00 | 126.20 | 120.15 | 122.60 | 122.60 | 304,103 |
| 2024-02-16 | 122.00 | 123.00 | 119.40 | 119.80 | 119.80 | 147,236 |
| 2024-02-15 | 119.60 | 122.80 | 115.20 | 119.80 | 119.80 | 304,198 |
| 2024-02-14 | 119.40 | 122.20 | 117.40 | 118.00 | 118.00 | 147,111 |
| 2024-02-13 | 123.60 | 127.80 | 114.20 | 118.00 | 118.00 | 338,432 |
| 2024-02-12 | 116.40 | 125.00 | 112.80 | 122.20 | 122.20 | 270,731 |
| 2024-02-09 | 116.20 | 120.80 | 112.20 | 113.60 | 113.60 | 278,236 |
| 2024-02-08 | 116.00 | 120.60 | 114.31 | 114.60 | 114.60 | 401,713 |
| 2024-02-07 | 121.20 | 125.00 | 115.20 | 117.20 | 117.20 | 692,995 |
| 2024-02-06 | 118.20 | 121.20 | 115.04 | 115.60 | 115.60 | 538,327 |
| 2024-02-05 | 121.80 | 127.40 | 117.69 | 118.40 | 118.40 | 846,796 |
| 2024-02-02 | 134.60 | 139.40 | 122.60 | 123.00 | 123.00 | 774,094 |
| 2024-02-01 | 139.80 | 139.80 | 132.10 | 133.80 | 133.80 | 370,193 |
| 2024-01-31 | 140.80 | 142.42 | 134.56 | 137.20 | 137.20 | 532,938 |
| 2024-01-30 | 150.40 | 158.70 | 140.93 | 141.20 | 141.20 | 693,376 |
| 2024-01-29 | 159.80 | 160.00 | 144.00 | 145.00 | 145.00 | 585,242 |
| 2024-01-26 | 148.00 | 161.44 | 148.00 | 156.00 | 156.00 | 850,174 |
| 2024-01-25 | 145.20 | 148.80 | 144.20 | 146.80 | 146.80 | 214,597 |
| 2024-01-24 | 146.40 | 150.63 | 145.40 | 145.60 | 145.60 | 89,031 |
| 2024-01-23 | 147.20 | 152.00 | 146.20 | 148.60 | 148.60 | 207,878 |
| 2024-01-22 | 144.40 | 151.00 | 142.40 | 148.80 | 148.80 | 617,000 |
| 2024-01-19 | 138.00 | 146.60 | 136.98 | 144.40 | 144.40 | 218,066 |
| 2024-01-18 | 143.20 | 147.60 | 137.00 | 137.00 | 137.00 | 224,862 |
| 2024-01-17 | 149.00 | 149.80 | 142.00 | 142.00 | 142.00 | 190,989 |
| 2024-01-16 | 143.40 | 148.60 | 142.00 | 146.60 | 146.60 | 342,755 |
| 2024-01-15 | 140.40 | 146.90 | 137.80 | 144.00 | 144.00 | 540,358 |
| 2024-01-12 | 140.40 | 143.00 | 136.20 | 142.40 | 142.40 | 774,953 |
| 2024-01-11 | 140.00 | 144.00 | 135.80 | 137.20 | 137.20 | 664,766 |
| 2024-01-10 | 144.60 | 144.60 | 138.40 | 138.80 | 138.80 | 144,114 |
| 2024-01-09 | 140.00 | 144.06 | 138.40 | 143.80 | 143.80 | 483,455 |
| 2024-01-08 | 144.00 | 146.60 | 139.58 | 140.00 | 140.00 | 354,046 |
| 2024-01-05 | 138.20 | 144.80 | 135.00 | 143.00 | 143.00 | 342,836 |
| 2024-01-04 | 132.20 | 140.80 | 130.60 | 138.80 | 138.80 | 388,148 |
| 2024-01-03 | 130.00 | 136.60 | 130.00 | 132.60 | 132.60 | 295,450 |
| 2024-01-02 | 147.00 | 147.00 | 134.24 | 136.00 | 136.00 | 750,229 |
| 2023-12-29 | 141.40 | 146.40 | 138.20 | 145.80 | 145.80 | 224,943 |
| 2023-12-28 | 143.00 | 146.00 | 139.80 | 139.80 | 139.80 | 154,960 |
| 2023-12-27 | 137.00 | 144.00 | 130.39 | 143.60 | 143.60 | 356,273 |
| 2023-12-22 | 134.20 | 141.20 | 131.00 | 134.60 | 134.60 | 322,017 |
| 2023-12-21 | 141.60 | 149.40 | 134.40 | 137.00 | 137.00 | 536,574 |
| 2023-12-20 | 136.80 | 146.80 | 131.80 | 144.60 | 144.60 | 786,669 |
| 2023-12-19 | 136.00 | 136.00 | 128.20 | 130.60 | 130.60 | 218,194 |
| 2023-12-18 | 133.60 | 134.20 | 126.00 | 132.40 | 132.40 | 375,636 |
| 2023-12-15 | 127.00 | 133.00 | 121.40 | 129.40 | 129.40 | 856,792 |
| 2023-12-14 | 126.00 | 127.00 | 119.00 | 126.00 | 126.00 | 505,793 |
| 2023-12-13 | 130.00 | 130.00 | 121.00 | 121.80 | 121.80 | 275,549 |
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.