Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 90.650 | 93.063 | 88.050 | 89.300 | 89.300 | 591,062 |
| 2022-10-04 | 88.200 | 93.750 | 86.850 | 90.900 | 90.900 | 1,315,816 |
| 2022-10-03 | 90.000 | 93.400 | 81.000 | 85.450 | 85.450 | 1,707,897 |
| 2022-09-30 | 91.200 | 103.00 | 87.982 | 89.600 | 89.600 | 893,839 |
| 2022-09-29 | 96.950 | 106.10 | 88.400 | 90.750 | 90.750 | 1,348,244 |
| 2022-09-28 | 104.40 | 104.40 | 91.078 | 101.40 | 101.40 | 1,914,050 |
| 2022-09-27 | 110.50 | 122.00 | 101.00 | 101.80 | 101.80 | 4,524,679 |
| 2022-09-26 | 140.50 | 140.70 | 132.10 | 134.20 | 134.20 | 819,393 |
| 2022-09-23 | 143.40 | 144.80 | 136.40 | 140.30 | 140.30 | 371,866 |
| 2022-09-22 | 143.00 | 144.90 | 139.41 | 142.70 | 142.70 | 355,956 |
| 2022-09-21 | 145.30 | 152.20 | 142.60 | 144.20 | 144.20 | 380,747 |
| 2022-09-20 | 158.50 | 162.40 | 151.22 | 152.50 | 152.50 | 157,923 |
| 2022-09-16 | 159.10 | 161.00 | 154.80 | 159.90 | 159.90 | 296,204 |
| 2022-09-15 | 161.00 | 166.60 | 155.88 | 159.80 | 159.80 | 686,036 |
| 2022-09-14 | 155.60 | 161.60 | 155.60 | 156.70 | 156.70 | 219,057 |
| 2022-09-13 | 170.00 | 170.00 | 159.60 | 162.70 | 162.70 | 427,413 |
| 2022-09-12 | 165.00 | 169.20 | 162.20 | 164.00 | 164.00 | 571,085 |
| 2022-09-09 | 160.40 | 167.59 | 158.43 | 163.00 | 163.00 | 298,004 |
| 2022-09-08 | 156.20 | 170.50 | 156.20 | 160.40 | 160.40 | 287,932 |
| 2022-09-07 | 149.00 | 158.80 | 149.00 | 157.60 | 157.60 | 320,317 |
| 2022-09-06 | 146.70 | 156.00 | 146.15 | 153.60 | 153.60 | 227,712 |
| 2022-09-05 | 150.00 | 151.80 | 146.00 | 150.50 | 150.50 | 275,069 |
| 2022-09-02 | 146.50 | 151.80 | 144.50 | 151.30 | 151.30 | 150,405 |
| 2022-09-01 | 146.10 | 154.04 | 142.00 | 145.60 | 145.60 | 367,321 |
| 2022-08-31 | 148.70 | 152.00 | 139.00 | 149.90 | 149.90 | 359,427 |
| 2022-08-30 | 148.70 | 152.60 | 142.81 | 145.60 | 145.60 | 390,309 |
| 2022-08-26 | 152.80 | 160.06 | 146.00 | 147.60 | 147.60 | 327,396 |
| 2022-08-25 | 154.80 | 156.71 | 150.20 | 151.40 | 151.40 | 239,520 |
| 2022-08-24 | 160.00 | 161.20 | 155.10 | 156.30 | 156.30 | 333,364 |
| 2022-08-23 | 168.20 | 175.40 | 159.46 | 162.70 | 162.70 | 317,072 |
| 2022-08-22 | 169.90 | 175.20 | 159.40 | 163.10 | 163.10 | 398,519 |
| 2022-08-19 | 172.50 | 183.00 | 166.25 | 168.10 | 168.10 | 163,354 |
| 2022-08-18 | 171.20 | 174.30 | 170.20 | 173.40 | 173.40 | 187,293 |
| 2022-08-17 | 177.50 | 183.00 | 168.00 | 171.50 | 171.50 | 362,283 |
| 2022-08-16 | 180.10 | 182.90 | 172.03 | 177.80 | 177.80 | 163,946 |
| 2022-08-15 | 189.30 | 189.30 | 168.20 | 179.90 | 179.90 | 178,423 |
| 2022-08-12 | 178.00 | 189.70 | 173.50 | 181.10 | 181.10 | 387,628 |
| 2022-08-11 | 171.00 | 180.00 | 167.80 | 178.50 | 178.50 | 695,665 |
| 2022-08-10 | 171.30 | 173.20 | 158.10 | 172.40 | 172.40 | 1,277,595 |
| 2022-08-09 | 163.60 | 172.70 | 158.10 | 163.60 | 163.60 | 371,578 |
| 2022-08-08 | 161.10 | 166.10 | 151.30 | 164.50 | 164.50 | 504,850 |
| 2022-08-05 | 156.40 | 165.20 | 156.17 | 163.20 | 163.20 | 231,492 |
| 2022-08-04 | 160.80 | 163.90 | 158.70 | 160.20 | 160.20 | 225,806 |
| 2022-08-03 | 155.50 | 162.10 | 153.30 | 160.20 | 160.20 | 296,825 |
| 2022-08-02 | 154.00 | 158.00 | 149.52 | 153.40 | 153.40 | 347,015 |
| 2022-08-01 | 159.70 | 163.67 | 151.30 | 157.90 | 157.90 | 384,927 |
| 2022-07-29 | 151.60 | 162.50 | 151.60 | 158.00 | 158.00 | 494,989 |
| 2022-07-28 | 151.00 | 161.30 | 151.00 | 155.20 | 155.20 | 292,796 |
| 2022-07-27 | 151.80 | 160.20 | 146.60 | 157.60 | 157.60 | 555,503 |
| 2022-07-26 | 150.20 | 151.34 | 147.70 | 148.70 | 148.70 | 280,321 |
| 2022-07-25 | 152.70 | 156.15 | 147.50 | 150.20 | 150.20 | 430,566 |
| 2022-07-22 | 152.10 | 154.90 | 148.00 | 151.20 | 151.20 | 309,077 |
| 2022-07-21 | 158.00 | 158.70 | 148.04 | 149.80 | 149.80 | 727,640 |
| 2022-07-20 | 160.60 | 161.90 | 154.00 | 158.30 | 158.30 | 429,083 |
| 2022-07-19 | 165.70 | 165.70 | 157.05 | 157.70 | 157.70 | 347,113 |
| 2022-07-18 | 155.80 | 166.22 | 155.80 | 158.00 | 158.00 | 752,286 |
| 2022-07-15 | 160.00 | 162.70 | 152.19 | 159.20 | 159.20 | 571,099 |
| 2022-07-14 | 167.20 | 170.90 | 156.06 | 158.00 | 158.00 | 594,436 |
| 2022-07-13 | 173.80 | 174.80 | 168.60 | 170.10 | 170.10 | 232,042 |
| 2022-07-12 | 170.30 | 176.94 | 162.70 | 174.80 | 174.80 | 218,093 |
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.