Saga plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	118.00	125.80	115.80	123.40	123.40	557,277
2023-06-23	118.00	126.00	115.73	121.60	121.60	409,614
2023-06-22	131.80	135.18	119.20	121.00	121.00	928,550
2023-06-21	135.00	141.60	130.59	132.40	132.40	693,934
2023-06-20	125.00	140.20	125.00	135.80	135.80	908,288
2023-06-19	120.20	131.02	120.00	130.40	130.40	535,236
2023-06-16	119.00	126.00	115.80	121.80	121.80	715,948
2023-06-15	112.80	120.40	108.80	119.00	119.00	209,065
2023-06-14	108.00	117.20	108.00	116.20	116.20	152,938
2023-06-13	114.40	114.80	111.80	113.00	113.00	109,177
2023-06-12	117.60	119.80	112.30	113.20	113.20	110,949
2023-06-09	120.00	120.00	113.40	115.00	115.00	246,186
2023-06-08	116.80	119.20	115.48	117.00	117.00	192,381
2023-06-07	115.00	119.80	115.00	117.80	117.80	110,640
2023-06-06	119.60	120.78	118.40	118.60	118.60	269,927
2023-06-05	118.00	121.00	114.38	119.60	119.60	560,406
2023-06-02	118.00	118.00	114.40	116.60	116.60	264,337
2023-06-01	116.60	116.80	108.60	114.00	114.00	210,606
2023-05-31	117.00	117.00	111.00	111.60	111.60	266,007
2023-05-30	115.00	116.80	112.06	114.40	114.40	302,944
2023-05-26	115.00	115.00	108.88	111.40	111.40	120,405
2023-05-25	111.20	112.80	108.60	111.00	111.00	164,843
2023-05-24	111.00	119.40	110.40	111.20	111.20	257,275
2023-05-23	120.00	120.00	114.20	114.20	114.20	130,889
2023-05-22	120.00	120.00	110.20	115.00	115.00	227,007
2023-05-19	112.80	115.80	112.00	114.80	114.80	187,358
2023-05-18	112.80	115.60	110.36	112.80	112.80	210,540
2023-05-17	115.00	115.80	107.60	112.40	112.40	340,385
2023-05-16	113.20	115.40	110.39	111.40	111.40	397,899
2023-05-15	111.40	116.00	111.40	114.60	114.60	257,526
2023-05-12	115.00	117.28	112.00	114.00	114.00	311,281
2023-05-11	114.60	117.65	113.71	116.80	116.80	272,722
2023-05-10	118.00	118.40	113.62	116.60	116.60	361,056
2023-05-09	121.60	122.40	115.94	117.40	117.40	453,374
2023-05-05	118.00	124.80	118.00	122.00	122.00	87,846
2023-05-04	128.00	128.00	119.74	120.40	120.40	392,294
2023-05-03	133.60	133.60	123.71	125.20	125.20	193,858
2023-05-02	129.40	135.60	127.00	127.60	127.60	370,196
2023-04-28	124.00	133.38	121.00	130.60	130.60	730,850
2023-04-27	118.60	129.00	118.60	127.00	127.00	341,500
2023-04-26	124.00	124.00	118.20	122.40	122.40	252,782
2023-04-25	123.00	123.40	118.44	122.20	122.20	411,264
2023-04-24	128.00	128.00	123.40	123.40	123.40	166,075
2023-04-21	123.40	125.80	122.20	125.60	125.60	515,567
2023-04-20	126.00	129.80	124.20	125.40	125.40	260,298
2023-04-19	128.00	129.80	126.66	128.80	128.80	134,977
2023-04-18	129.00	131.60	126.82	130.80	130.80	215,303
2023-04-17	128.00	131.20	127.00	128.80	128.80	335,980
2023-04-14	130.00	134.98	130.00	130.00	130.00	257,136
2023-04-13	132.40	137.62	129.00	133.00	133.00	409,018
2023-04-12	132.80	137.60	130.00	134.40	134.40	671,979
2023-04-11	123.00	135.00	123.00	134.60	134.60	692,143
2023-04-06	117.00	127.20	117.00	125.00	125.00	646,603
2023-04-05	110.20	123.00	110.20	121.60	121.60	1,216,324
2023-04-04	128.80	137.00	114.14	114.60	114.60	2,527,165
2023-04-03	137.60	142.80	133.49	137.20	137.20	631,979
2023-03-31	134.00	137.60	130.66	133.30	133.30	472,400
2023-03-30	123.00	133.22	123.00	132.90	132.90	613,950
2023-03-29	125.60	129.50	120.01	126.70	126.70	407,364
2023-03-28	130.10	133.20	121.90	122.00	122.00	277,888

← NewerPage 15 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.