Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 177.60 | 183.00 | 175.55 | 176.30 | 176.30 | 342,206 |
| 2022-07-08 | 170.00 | 180.70 | 168.30 | 179.40 | 179.40 | 860,651 |
| 2022-07-07 | 163.80 | 170.80 | 162.41 | 170.80 | 170.80 | 573,159 |
| 2022-07-06 | 163.60 | 165.60 | 156.23 | 162.50 | 162.50 | 549,161 |
| 2022-07-05 | 166.90 | 173.12 | 159.45 | 161.00 | 161.00 | 795,338 |
| 2022-07-04 | 173.10 | 176.80 | 166.00 | 166.90 | 166.90 | 559,349 |
| 2022-07-01 | 173.10 | 183.00 | 173.10 | 175.00 | 175.00 | 580,111 |
| 2022-06-30 | 193.40 | 193.40 | 174.70 | 178.10 | 178.10 | 426,519 |
| 2022-06-29 | 189.30 | 190.70 | 183.40 | 184.20 | 184.20 | 246,767 |
| 2022-06-28 | 183.00 | 197.60 | 183.00 | 192.00 | 192.00 | 244,560 |
| 2022-06-27 | 193.20 | 194.70 | 188.79 | 190.60 | 190.60 | 206,528 |
| 2022-06-24 | 185.00 | 190.40 | 182.40 | 189.10 | 189.10 | 411,642 |
| 2022-06-23 | 190.50 | 194.30 | 182.60 | 183.00 | 183.00 | 636,511 |
| 2022-06-22 | 195.10 | 202.78 | 185.07 | 193.40 | 193.40 | 607,399 |
| 2022-06-21 | 206.80 | 208.20 | 193.90 | 195.30 | 195.30 | 278,565 |
| 2022-06-20 | 196.40 | 207.60 | 196.40 | 206.60 | 206.60 | 246,223 |
| 2022-06-17 | 206.60 | 208.54 | 193.70 | 201.60 | 201.60 | 429,419 |
| 2022-06-16 | 200.00 | 207.40 | 191.60 | 197.20 | 197.20 | 333,748 |
| 2022-06-15 | 195.30 | 207.80 | 192.10 | 203.80 | 203.80 | 312,511 |
| 2022-06-14 | 199.60 | 203.40 | 197.70 | 200.40 | 200.40 | 239,255 |
| 2022-06-13 | 195.30 | 210.60 | 193.70 | 202.20 | 202.20 | 399,508 |
| 2022-06-10 | 231.00 | 231.00 | 209.51 | 210.00 | 210.00 | 279,629 |
| 2022-06-09 | 231.80 | 231.80 | 212.60 | 221.60 | 221.60 | 142,738 |
| 2022-06-08 | 218.20 | 222.40 | 214.80 | 221.20 | 221.20 | 219,854 |
| 2022-06-07 | 230.00 | 230.00 | 216.60 | 218.60 | 218.60 | 229,878 |
| 2022-06-06 | 215.00 | 226.20 | 207.51 | 222.40 | 222.40 | 290,476 |
| 2022-06-01 | 229.00 | 231.00 | 220.60 | 220.60 | 220.60 | 250,698 |
| 2022-05-31 | 218.00 | 238.20 | 217.00 | 223.40 | 223.40 | 259,647 |
| 2022-05-30 | 225.00 | 236.20 | 221.47 | 227.40 | 227.40 | 268,495 |
| 2022-05-27 | 213.20 | 223.20 | 211.41 | 223.20 | 223.20 | 413,117 |
| 2022-05-26 | 216.00 | 216.40 | 206.60 | 216.40 | 216.40 | 281,144 |
| 2022-05-25 | 203.40 | 214.62 | 203.40 | 211.60 | 211.60 | 379,050 |
| 2022-05-24 | 227.00 | 227.00 | 213.40 | 214.00 | 214.00 | 273,511 |
| 2022-05-23 | 219.00 | 230.20 | 219.00 | 224.60 | 224.60 | 252,921 |
| 2022-05-20 | 231.60 | 231.60 | 220.80 | 224.80 | 224.80 | 238,621 |
| 2022-05-19 | 228.00 | 228.00 | 214.00 | 218.40 | 218.40 | 298,768 |
| 2022-05-18 | 221.20 | 224.80 | 216.20 | 224.80 | 224.80 | 276,979 |
| 2022-05-17 | 221.00 | 222.40 | 219.00 | 221.60 | 221.60 | 213,522 |
| 2022-05-16 | 230.60 | 230.60 | 216.48 | 219.00 | 219.00 | 180,729 |
| 2022-05-13 | 219.00 | 224.20 | 214.38 | 220.00 | 220.00 | 371,670 |
| 2022-05-12 | 212.40 | 219.40 | 210.60 | 216.20 | 216.20 | 191,518 |
| 2022-05-11 | 215.00 | 220.00 | 211.00 | 219.60 | 219.60 | 499,673 |
| 2022-05-10 | 212.60 | 224.40 | 205.20 | 214.40 | 214.40 | 435,211 |
| 2022-05-09 | 210.80 | 217.00 | 205.40 | 207.20 | 207.20 | 563,963 |
| 2022-05-06 | 226.00 | 233.00 | 211.55 | 217.40 | 217.40 | 443,849 |
| 2022-05-05 | 230.40 | 243.16 | 219.00 | 220.40 | 220.40 | 348,586 |
| 2022-05-04 | 233.60 | 234.60 | 224.40 | 227.60 | 227.60 | 369,319 |
| 2022-05-03 | 227.40 | 238.08 | 222.00 | 232.80 | 232.80 | 377,494 |
| 2022-04-29 | 235.00 | 235.00 | 224.00 | 225.00 | 225.00 | 398,578 |
| 2022-04-28 | 227.00 | 235.00 | 211.00 | 232.00 | 232.00 | 240,524 |
| 2022-04-27 | 229.20 | 237.80 | 228.20 | 232.20 | 232.20 | 567,950 |
| 2022-04-26 | 236.60 | 245.96 | 223.80 | 235.40 | 235.40 | 369,553 |
| 2022-04-25 | 228.20 | 243.40 | 218.00 | 229.60 | 229.60 | 593,076 |
| 2022-04-22 | 240.80 | 249.84 | 234.20 | 234.80 | 234.80 | 355,048 |
| 2022-04-21 | 240.80 | 247.60 | 238.80 | 240.80 | 240.80 | 486,303 |
| 2022-04-20 | 251.80 | 251.80 | 235.20 | 237.80 | 237.80 | 503,888 |
| 2022-04-19 | 268.20 | 268.20 | 236.20 | 239.40 | 239.40 | 569,762 |
| 2022-04-14 | 257.60 | 259.32 | 251.60 | 257.00 | 257.00 | 456,646 |
| 2022-04-13 | 250.00 | 260.20 | 249.40 | 256.40 | 256.40 | 209,697 |
| 2022-04-12 | 254.40 | 255.60 | 247.80 | 254.00 | 254.00 | 302,188 |
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.