Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 131.10 | 132.00 | 125.80 | 125.80 | 125.80 | 219,474 |
| 2022-12-29 | 130.00 | 135.10 | 127.10 | 129.70 | 129.70 | 613,562 |
| 2022-12-28 | 128.20 | 133.80 | 124.09 | 133.80 | 133.80 | 536,163 |
| 2022-12-23 | 122.90 | 128.02 | 119.21 | 125.50 | 125.50 | 288,203 |
| 2022-12-22 | 120.00 | 125.00 | 120.00 | 122.90 | 122.90 | 469,293 |
| 2022-12-21 | 116.30 | 122.57 | 116.10 | 122.40 | 122.40 | 464,879 |
| 2022-12-20 | 114.90 | 122.10 | 111.59 | 116.00 | 116.00 | 494,568 |
| 2022-12-19 | 113.80 | 118.90 | 106.42 | 117.90 | 117.90 | 460,876 |
| 2022-12-16 | 114.70 | 115.28 | 109.00 | 112.00 | 112.00 | 905,526 |
| 2022-12-15 | 109.20 | 114.28 | 107.70 | 113.30 | 113.30 | 468,255 |
| 2022-12-14 | 113.40 | 115.97 | 108.40 | 110.40 | 110.40 | 388,328 |
| 2022-12-13 | 111.10 | 116.00 | 108.07 | 114.20 | 114.20 | 526,678 |
| 2022-12-12 | 106.90 | 110.90 | 105.70 | 110.90 | 110.90 | 724,620 |
| 2022-12-09 | 106.90 | 109.80 | 104.18 | 109.70 | 109.70 | 400,064 |
| 2022-12-08 | 107.30 | 109.30 | 103.07 | 106.60 | 106.60 | 348,033 |
| 2022-12-07 | 103.60 | 108.20 | 101.10 | 106.70 | 106.70 | 410,757 |
| 2022-12-06 | 105.20 | 111.50 | 102.20 | 104.90 | 104.90 | 451,072 |
| 2022-12-05 | 104.30 | 109.50 | 103.10 | 104.50 | 104.50 | 690,948 |
| 2022-12-02 | 98.600 | 104.00 | 98.045 | 104.00 | 104.00 | 437,740 |
| 2022-12-01 | 98.850 | 102.60 | 95.841 | 99.400 | 99.400 | 755,786 |
| 2022-11-30 | 95.500 | 105.70 | 95.500 | 96.650 | 96.650 | 6,478,379 |
| 2022-11-29 | 97.150 | 100.40 | 95.450 | 100.20 | 100.20 | 683,898 |
| 2022-11-28 | 101.10 | 101.10 | 94.750 | 96.100 | 96.100 | 758,602 |
| 2022-11-25 | 98.600 | 101.74 | 94.700 | 100.20 | 100.20 | 592,213 |
| 2022-11-24 | 97.000 | 101.20 | 94.550 | 101.00 | 101.00 | 505,217 |
| 2022-11-23 | 92.450 | 97.600 | 92.450 | 95.400 | 95.400 | 434,309 |
| 2022-11-22 | 90.000 | 93.298 | 90.000 | 92.350 | 92.350 | 351,568 |
| 2022-11-21 | 93.000 | 95.931 | 90.550 | 91.950 | 91.950 | 412,228 |
| 2022-11-18 | 91.650 | 96.050 | 90.750 | 94.450 | 94.450 | 285,815 |
| 2022-11-17 | 93.450 | 96.028 | 89.340 | 91.650 | 91.650 | 444,502 |
| 2022-11-16 | 100.70 | 102.90 | 91.950 | 93.800 | 93.800 | 740,153 |
| 2022-11-15 | 101.50 | 105.00 | 96.396 | 100.60 | 100.60 | 627,426 |
| 2022-11-14 | 98.400 | 105.70 | 95.100 | 103.30 | 103.30 | 443,331 |
| 2022-11-11 | 97.600 | 103.20 | 93.159 | 99.800 | 99.800 | 1,252,117 |
| 2022-11-10 | 88.450 | 97.150 | 85.350 | 96.900 | 96.900 | 736,937 |
| 2022-11-09 | 89.500 | 92.500 | 87.325 | 89.900 | 89.900 | 438,522 |
| 2022-11-08 | 87.200 | 92.700 | 87.000 | 92.700 | 92.700 | 409,063 |
| 2022-11-07 | 87.100 | 92.750 | 83.254 | 89.450 | 89.450 | 516,709 |
| 2022-11-04 | 87.750 | 92.250 | 84.500 | 87.600 | 87.600 | 701,202 |
| 2022-11-03 | 89.600 | 90.600 | 85.050 | 87.900 | 87.900 | 388,522 |
| 2022-11-02 | 91.200 | 91.600 | 84.100 | 87.650 | 87.650 | 383,341 |
| 2022-11-01 | 89.800 | 92.700 | 84.640 | 87.950 | 87.950 | 633,761 |
| 2022-10-31 | 85.200 | 90.000 | 81.500 | 85.900 | 85.900 | 565,981 |
| 2022-10-28 | 89.550 | 90.800 | 83.900 | 85.900 | 85.900 | 676,951 |
| 2022-10-27 | 86.000 | 93.300 | 84.800 | 90.400 | 90.400 | 1,041,862 |
| 2022-10-26 | 74.900 | 85.850 | 73.500 | 85.850 | 85.850 | 1,775,306 |
| 2022-10-25 | 74.900 | 77.950 | 71.300 | 75.400 | 75.400 | 808,323 |
| 2022-10-24 | 74.400 | 79.150 | 71.100 | 72.900 | 72.900 | 616,458 |
| 2022-10-21 | 77.000 | 82.102 | 72.978 | 74.250 | 74.250 | 675,311 |
| 2022-10-20 | 75.000 | 78.250 | 73.900 | 76.950 | 76.950 | 460,216 |
| 2022-10-19 | 79.400 | 81.800 | 74.850 | 77.400 | 77.400 | 823,998 |
| 2022-10-18 | 76.200 | 83.600 | 76.200 | 79.900 | 79.900 | 1,023,262 |
| 2022-10-17 | 74.850 | 82.190 | 74.850 | 80.000 | 80.000 | 848,128 |
| 2022-10-14 | 72.300 | 81.259 | 72.300 | 78.550 | 78.550 | 695,330 |
| 2022-10-13 | 75.550 | 82.130 | 73.717 | 75.900 | 75.900 | 1,733,450 |
| 2022-10-12 | 75.900 | 79.600 | 74.150 | 79.000 | 79.000 | 1,159,439 |
| 2022-10-11 | 78.800 | 82.049 | 76.798 | 78.200 | 78.200 | 546,915 |
| 2022-10-10 | 80.000 | 82.200 | 78.714 | 80.250 | 80.250 | 838,038 |
| 2022-10-07 | 89.600 | 92.702 | 80.850 | 81.350 | 81.350 | 1,417,729 |
| 2022-10-06 | 89.150 | 92.400 | 83.650 | 85.550 | 85.550 | 774,485 |
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.