Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 131.00 | 133.90 | 127.00 | 129.70 | 129.70 | 246,571 |
| 2023-03-24 | 129.60 | 134.90 | 123.10 | 129.30 | 129.30 | 506,714 |
| 2023-03-23 | 130.80 | 135.00 | 124.80 | 130.00 | 130.00 | 384,806 |
| 2023-03-22 | 125.60 | 133.10 | 125.10 | 130.60 | 130.60 | 265,292 |
| 2023-03-21 | 122.20 | 132.83 | 118.50 | 131.80 | 131.80 | 557,896 |
| 2023-03-20 | 125.40 | 128.00 | 115.14 | 122.10 | 122.10 | 947,659 |
| 2023-03-17 | 133.70 | 139.42 | 120.59 | 124.20 | 124.20 | 1,391,478 |
| 2023-03-16 | 136.00 | 145.41 | 132.00 | 135.50 | 135.50 | 1,130,659 |
| 2023-03-15 | 147.80 | 156.41 | 135.80 | 136.90 | 136.90 | 1,426,401 |
| 2023-03-14 | 145.30 | 154.50 | 140.70 | 153.80 | 153.80 | 623,644 |
| 2023-03-13 | 156.00 | 158.94 | 141.00 | 145.00 | 145.00 | 1,055,733 |
| 2023-03-10 | 159.80 | 160.00 | 152.60 | 155.40 | 155.40 | 329,089 |
| 2023-03-09 | 166.90 | 169.90 | 160.50 | 160.80 | 160.80 | 343,570 |
| 2023-03-08 | 173.80 | 174.90 | 163.00 | 168.30 | 168.30 | 445,275 |
| 2023-03-07 | 173.60 | 176.60 | 168.10 | 171.20 | 171.20 | 482,439 |
| 2023-03-06 | 160.00 | 173.60 | 160.00 | 170.60 | 170.60 | 335,900 |
| 2023-03-03 | 168.80 | 169.90 | 165.50 | 167.70 | 167.70 | 826,915 |
| 2023-03-02 | 176.00 | 182.70 | 161.00 | 166.10 | 166.10 | 805,472 |
| 2023-03-01 | 175.70 | 180.00 | 170.00 | 174.50 | 174.50 | 152,699 |
| 2023-02-28 | 173.00 | 176.15 | 167.00 | 173.70 | 173.70 | 261,949 |
| 2023-02-27 | 169.90 | 175.50 | 160.00 | 173.60 | 173.60 | 188,731 |
| 2023-02-24 | 168.40 | 174.00 | 160.70 | 165.80 | 165.80 | 186,270 |
| 2023-02-23 | 163.00 | 169.80 | 160.10 | 168.30 | 168.30 | 296,316 |
| 2023-02-22 | 166.00 | 179.90 | 161.82 | 164.00 | 164.00 | 836,062 |
| 2023-02-21 | 185.00 | 185.00 | 169.60 | 169.70 | 169.70 | 396,235 |
| 2023-02-20 | 190.70 | 191.15 | 181.61 | 181.70 | 181.70 | 258,132 |
| 2023-02-17 | 190.00 | 191.45 | 177.30 | 184.30 | 184.30 | 385,048 |
| 2023-02-16 | 176.70 | 186.30 | 170.80 | 185.10 | 185.10 | 544,619 |
| 2023-02-15 | 176.10 | 182.20 | 168.00 | 175.00 | 175.00 | 218,163 |
| 2023-02-14 | 181.00 | 181.00 | 170.54 | 173.90 | 173.90 | 242,354 |
| 2023-02-13 | 177.00 | 179.50 | 172.50 | 174.40 | 174.40 | 223,798 |
| 2023-02-10 | 177.40 | 179.57 | 170.50 | 177.30 | 177.30 | 431,738 |
| 2023-02-09 | 178.20 | 184.50 | 166.50 | 170.90 | 170.90 | 703,452 |
| 2023-02-08 | 169.50 | 180.80 | 169.50 | 175.70 | 175.70 | 267,780 |
| 2023-02-07 | 177.00 | 177.00 | 168.10 | 171.90 | 171.90 | 347,187 |
| 2023-02-06 | 170.00 | 186.20 | 163.90 | 173.60 | 173.60 | 244,743 |
| 2023-02-03 | 179.00 | 183.70 | 171.10 | 178.40 | 178.40 | 246,385 |
| 2023-02-02 | 180.50 | 184.60 | 177.68 | 179.10 | 179.10 | 386,632 |
| 2023-02-01 | 190.00 | 192.90 | 177.89 | 179.70 | 179.70 | 333,946 |
| 2023-01-31 | 186.00 | 192.24 | 181.10 | 186.30 | 186.30 | 698,876 |
| 2023-01-30 | 183.10 | 198.40 | 175.93 | 188.50 | 188.50 | 430,069 |
| 2023-01-27 | 178.30 | 186.50 | 178.30 | 183.10 | 183.10 | 432,065 |
| 2023-01-26 | 183.00 | 185.04 | 177.20 | 180.60 | 180.60 | 640,074 |
| 2023-01-25 | 169.40 | 182.60 | 167.70 | 180.90 | 180.90 | 1,136,587 |
| 2023-01-24 | 159.90 | 171.83 | 153.20 | 168.00 | 168.00 | 1,144,147 |
| 2023-01-23 | 156.60 | 158.21 | 142.90 | 152.40 | 152.40 | 799,125 |
| 2023-01-20 | 151.00 | 153.40 | 145.54 | 150.50 | 150.50 | 255,081 |
| 2023-01-19 | 150.70 | 158.50 | 145.70 | 148.60 | 148.60 | 305,606 |
| 2023-01-18 | 148.10 | 153.40 | 144.10 | 149.10 | 149.10 | 588,700 |
| 2023-01-17 | 153.00 | 157.60 | 149.07 | 149.40 | 149.40 | 390,953 |
| 2023-01-16 | 154.00 | 164.80 | 149.90 | 151.20 | 151.20 | 601,149 |
| 2023-01-13 | 149.00 | 161.00 | 149.00 | 153.90 | 153.90 | 380,033 |
| 2023-01-12 | 152.70 | 153.10 | 139.88 | 152.10 | 152.10 | 406,154 |
| 2023-01-11 | 151.80 | 159.20 | 144.63 | 145.80 | 145.80 | 895,727 |
| 2023-01-10 | 155.80 | 157.85 | 147.90 | 149.70 | 149.70 | 472,246 |
| 2023-01-09 | 151.40 | 159.25 | 150.10 | 155.40 | 155.40 | 618,085 |
| 2023-01-06 | 150.00 | 152.80 | 145.10 | 149.50 | 149.50 | 453,010 |
| 2023-01-05 | 147.40 | 152.90 | 143.80 | 148.50 | 148.50 | 689,593 |
| 2023-01-04 | 137.90 | 149.50 | 137.23 | 147.40 | 147.40 | 927,377 |
| 2023-01-03 | 130.00 | 137.89 | 125.90 | 137.10 | 137.10 | 526,397 |
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.