Saga plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	120.00	127.40	117.20	125.60	125.60	959,646
2023-12-11	126.40	130.80	120.60	121.00	121.00	538,456
2023-12-08	128.00	131.00	122.00	126.60	126.60	723,173
2023-12-07	125.00	127.40	115.85	125.60	125.60	162,126
2023-12-06	125.00	125.00	117.00	121.80	121.80	310,931
2023-12-05	120.60	123.00	111.20	123.00	123.00	273,473
2023-12-04	117.00	119.00	109.46	115.20	115.20	493,250
2023-12-01	108.00	116.60	108.00	114.00	114.00	440,237
2023-11-30	114.60	117.28	109.11	110.20	110.20	564,877
2023-11-29	117.20	119.20	112.90	113.60	113.60	530,205
2023-11-28	121.80	127.00	117.33	118.00	118.00	339,068
2023-11-27	123.60	126.40	122.20	124.80	124.80	145,755
2023-11-24	120.80	125.51	120.80	122.60	122.60	118,263
2023-11-23	126.60	127.98	122.40	122.40	122.40	119,261
2023-11-22	120.00	125.80	120.00	125.40	125.40	72,396
2023-11-21	124.00	126.20	121.06	123.20	123.20	219,389
2023-11-20	130.00	133.46	123.88	125.60	125.60	221,005
2023-11-17	131.00	135.80	130.00	130.00	130.00	220,679
2023-11-16	125.00	135.20	123.28	134.00	134.00	695,419
2023-11-15	128.60	131.28	126.40	127.60	127.60	381,962
2023-11-14	123.40	128.72	123.40	126.80	126.80	979,271
2023-11-13	118.00	128.80	118.00	127.00	127.00	457,717
2023-11-10	124.00	128.00	118.20	122.40	122.40	291,074
2023-11-09	123.00	127.09	121.80	126.00	126.00	110,270
2023-11-08	123.20	126.80	118.20	125.00	125.00	191,469
2023-11-07	119.80	122.20	117.90	120.20	120.20	176,314
2023-11-06	123.20	129.20	118.40	119.60	119.60	288,242
2023-11-03	118.80	128.20	116.14	125.60	125.60	516,029
2023-11-02	114.80	121.00	110.20	116.20	116.20	574,523
2023-11-01	112.60	115.00	109.20	111.60	111.60	482,700
2023-10-31	117.00	118.00	110.20	110.20	110.20	258,865
2023-10-30	109.20	115.20	109.20	114.00	114.00	99,598
2023-10-27	109.80	114.80	109.26	110.60	110.60	71,905
2023-10-26	114.00	115.00	108.20	110.00	110.00	234,065
2023-10-25	112.20	115.00	109.00	112.00	112.00	346,627
2023-10-24	119.00	122.00	115.00	115.40	115.40	104,330
2023-10-23	114.00	118.80	112.00	117.60	117.60	222,119
2023-10-20	111.60	115.80	109.44	114.60	114.60	335,043
2023-10-19	115.00	121.20	111.25	112.20	112.20	244,752
2023-10-18	119.80	123.20	115.00	115.20	115.20	154,523
2023-10-17	115.00	121.80	114.12	118.40	118.40	289,366
2023-10-16	116.80	122.80	112.60	115.20	115.20	270,463
2023-10-13	113.80	121.80	110.40	117.40	117.40	459,940
2023-10-12	121.60	124.40	114.42	114.60	114.60	296,926
2023-10-11	113.40	124.00	109.00	121.40	121.40	526,814
2023-10-10	107.60	113.60	104.82	113.40	113.40	426,247
2023-10-09	106.00	109.36	102.20	105.80	105.80	443,376
2023-10-06	110.80	114.40	104.80	106.40	106.40	557,271
2023-10-05	109.20	113.80	109.20	110.80	110.80	215,734
2023-10-04	114.40	119.00	106.17	112.00	112.00	668,375
2023-10-03	122.00	124.54	113.00	113.80	113.80	356,880
2023-10-02	124.60	127.40	118.80	119.80	119.80	450,043
2023-09-29	120.00	130.52	117.40	124.00	124.00	923,349
2023-09-28	115.20	126.20	112.60	121.20	121.20	678,850
2023-09-27	125.00	130.00	116.60	116.60	116.60	627,342
2023-09-26	115.20	126.40	112.80	122.60	122.60	769,215
2023-09-25	113.80	118.20	111.60	115.20	115.20	335,848
2023-09-22	117.20	118.40	113.40	117.00	117.00	351,795
2023-09-21	117.60	119.80	114.95	118.60	118.60	208,979
2023-09-20	119.80	123.00	117.20	118.80	118.80	414,113

← NewerPage 13 of 22 · 1,262 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.