Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 120.40 | 122.85 | 118.20 | 120.60 | 120.60 | 260,216 |
| 2023-09-18 | 121.20 | 127.40 | 118.60 | 120.40 | 120.40 | 448,543 |
| 2023-09-15 | 129.20 | 132.56 | 120.79 | 125.20 | 125.20 | 387,839 |
| 2023-09-14 | 128.60 | 134.80 | 126.10 | 129.00 | 129.00 | 191,214 |
| 2023-09-13 | 126.00 | 131.60 | 125.00 | 129.40 | 129.40 | 169,330 |
| 2023-09-12 | 130.20 | 132.60 | 125.91 | 129.00 | 129.00 | 381,119 |
| 2023-09-11 | 128.80 | 133.75 | 126.76 | 129.80 | 129.80 | 238,384 |
| 2023-09-08 | 133.00 | 137.54 | 129.00 | 129.00 | 129.00 | 325,846 |
| 2023-09-07 | 140.40 | 142.90 | 136.00 | 136.00 | 136.00 | 81,862 |
| 2023-09-06 | 146.00 | 146.00 | 138.80 | 139.40 | 139.40 | 152,322 |
| 2023-09-05 | 148.00 | 149.06 | 144.66 | 144.80 | 144.80 | 96,937 |
| 2023-09-04 | 151.40 | 154.28 | 147.80 | 148.60 | 148.60 | 197,890 |
| 2023-09-01 | 149.60 | 153.00 | 144.40 | 151.40 | 151.40 | 321,141 |
| 2023-08-31 | 140.80 | 149.80 | 140.80 | 146.60 | 146.60 | 145,007 |
| 2023-08-30 | 143.60 | 148.00 | 140.75 | 147.80 | 147.80 | 250,163 |
| 2023-08-29 | 144.00 | 147.00 | 138.20 | 145.00 | 145.00 | 229,623 |
| 2023-08-25 | 142.20 | 146.00 | 138.10 | 143.00 | 143.00 | 227,085 |
| 2023-08-24 | 145.00 | 146.16 | 140.50 | 141.80 | 141.80 | 89,111 |
| 2023-08-23 | 138.40 | 144.60 | 130.95 | 143.20 | 143.20 | 344,034 |
| 2023-08-22 | 140.00 | 140.00 | 132.00 | 132.80 | 132.80 | 188,514 |
| 2023-08-21 | 141.20 | 145.60 | 134.26 | 136.60 | 136.60 | 265,637 |
| 2023-08-18 | 144.80 | 149.80 | 136.40 | 139.80 | 139.80 | 389,430 |
| 2023-08-17 | 145.40 | 149.80 | 141.40 | 144.80 | 144.80 | 165,354 |
| 2023-08-16 | 149.00 | 150.00 | 141.48 | 143.60 | 143.60 | 197,841 |
| 2023-08-15 | 145.20 | 152.00 | 142.20 | 146.20 | 146.20 | 143,579 |
| 2023-08-14 | 145.00 | 149.80 | 141.20 | 147.40 | 147.40 | 154,275 |
| 2023-08-11 | 146.00 | 154.80 | 144.00 | 145.60 | 145.60 | 165,451 |
| 2023-08-10 | 146.20 | 153.00 | 142.21 | 150.00 | 150.00 | 588,963 |
| 2023-08-09 | 141.00 | 146.33 | 139.20 | 145.20 | 145.20 | 428,582 |
| 2023-08-08 | 133.20 | 141.41 | 129.00 | 140.40 | 140.40 | 674,167 |
| 2023-08-07 | 135.00 | 135.00 | 128.40 | 131.60 | 131.60 | 211,018 |
| 2023-08-04 | 130.80 | 133.60 | 127.45 | 132.40 | 132.40 | 162,961 |
| 2023-08-03 | 131.00 | 131.00 | 121.47 | 128.60 | 128.60 | 302,083 |
| 2023-08-02 | 125.00 | 128.00 | 120.20 | 126.00 | 126.00 | 120,745 |
| 2023-08-01 | 128.80 | 130.00 | 119.62 | 127.40 | 127.40 | 552,577 |
| 2023-07-31 | 126.00 | 130.00 | 123.40 | 124.00 | 124.00 | 187,077 |
| 2023-07-28 | 130.00 | 132.00 | 126.46 | 127.60 | 127.60 | 181,551 |
| 2023-07-27 | 126.60 | 133.03 | 126.40 | 130.20 | 130.20 | 466,122 |
| 2023-07-26 | 119.60 | 131.09 | 118.98 | 130.60 | 130.60 | 732,997 |
| 2023-07-25 | 117.20 | 122.20 | 115.20 | 120.60 | 120.60 | 1,231,971 |
| 2023-07-24 | 123.00 | 123.00 | 115.20 | 119.00 | 119.00 | 146,826 |
| 2023-07-21 | 121.80 | 122.60 | 115.60 | 120.00 | 120.00 | 181,523 |
| 2023-07-20 | 123.00 | 123.20 | 115.20 | 119.60 | 119.60 | 295,205 |
| 2023-07-19 | 121.00 | 125.00 | 118.47 | 120.40 | 120.40 | 357,137 |
| 2023-07-18 | 121.00 | 123.00 | 118.00 | 120.40 | 120.40 | 220,403 |
| 2023-07-17 | 120.00 | 124.00 | 117.00 | 120.20 | 120.20 | 256,660 |
| 2023-07-14 | 122.00 | 123.80 | 118.60 | 120.20 | 120.20 | 323,818 |
| 2023-07-13 | 129.20 | 129.40 | 120.40 | 122.00 | 122.00 | 565,687 |
| 2023-07-12 | 129.20 | 129.87 | 123.47 | 125.80 | 125.80 | 269,128 |
| 2023-07-11 | 132.60 | 136.90 | 126.20 | 126.60 | 126.60 | 202,206 |
| 2023-07-10 | 131.20 | 137.00 | 131.00 | 131.60 | 131.60 | 351,192 |
| 2023-07-07 | 137.00 | 138.60 | 127.77 | 132.20 | 132.20 | 281,374 |
| 2023-07-06 | 126.40 | 135.00 | 125.58 | 133.20 | 133.20 | 336,904 |
| 2023-07-05 | 127.00 | 133.80 | 124.00 | 130.20 | 130.20 | 383,250 |
| 2023-07-04 | 123.00 | 129.40 | 117.06 | 129.40 | 129.40 | 621,206 |
| 2023-07-03 | 124.80 | 124.80 | 115.40 | 122.40 | 122.40 | 115,065 |
| 2023-06-30 | 120.20 | 124.80 | 116.40 | 119.60 | 119.60 | 161,347 |
| 2023-06-29 | 118.00 | 125.40 | 116.40 | 117.00 | 117.00 | 235,515 |
| 2023-06-28 | 121.00 | 127.80 | 119.80 | 120.60 | 120.60 | 249,555 |
| 2023-06-27 | 123.40 | 127.80 | 118.20 | 118.20 | 118.20 | 220,659 |
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.