Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 657.00 | 657.00 | 633.00 | 636.00 | 636.00 | 253,605 |
| 2026-07-22 | 630.00 | 664.00 | 630.00 | 656.00 | 656.00 | 363,132 |
| 2026-07-21 | 647.00 | 658.00 | 637.00 | 653.00 | 653.00 | 453,158 |
| 2026-07-20 | 670.00 | 670.00 | 632.00 | 647.00 | 647.00 | 551,692 |
| 2026-07-17 | 646.00 | 664.00 | 635.00 | 660.00 | 660.00 | 328,371 |
| 2026-07-16 | 670.00 | 670.00 | 635.00 | 659.00 | 659.00 | 470,573 |
| 2026-07-15 | 656.00 | 657.00 | 641.00 | 657.00 | 657.00 | 221,862 |
| 2026-07-14 | 660.00 | 660.00 | 628.00 | 655.00 | 655.00 | 365,090 |
| 2026-07-13 | 620.00 | 656.00 | 602.00 | 649.00 | 649.00 | 439,849 |
| 2026-07-10 | 630.00 | 630.00 | 612.00 | 622.00 | 622.00 | 236,096 |
| 2026-07-09 | 611.00 | 621.50 | 592.00 | 618.00 | 618.00 | 421,421 |
| 2026-07-08 | 635.00 | 635.00 | 581.84 | 589.00 | 589.00 | 575,963 |
| 2026-07-07 | 640.00 | 642.00 | 621.00 | 631.00 | 631.00 | 335,456 |
| 2026-07-06 | 670.00 | 678.00 | 633.00 | 640.00 | 640.00 | 583,959 |
| 2026-07-03 | 680.00 | 680.00 | 657.00 | 670.00 | 670.00 | 567,432 |
| 2026-07-02 | 641.00 | 676.00 | 636.80 | 661.00 | 661.00 | 583,430 |
| 2026-07-01 | 636.00 | 664.00 | 621.00 | 645.00 | 645.00 | 389,351 |
| 2026-06-30 | 606.00 | 680.00 | 537.00 | 641.00 | 641.00 | 2,695,977 |
| 2026-06-29 | 590.00 | 625.00 | 590.00 | 601.00 | 601.00 | 453,349 |
| 2026-06-26 | 610.00 | 624.00 | 587.00 | 608.00 | 608.00 | 1,002,647 |
| 2026-06-25 | 535.00 | 601.00 | 535.00 | 595.00 | 595.00 | 591,993 |
| 2026-06-24 | 560.00 | 560.00 | 535.00 | 548.00 | 548.00 | 142,062 |
| 2026-06-23 | 529.00 | 552.00 | 521.00 | 549.00 | 549.00 | 408,707 |
| 2026-06-22 | 555.00 | 556.14 | 495.00 | 537.00 | 537.00 | 1,395,387 |
| 2026-06-19 | 600.00 | 600.00 | 553.58 | 556.00 | 556.00 | 1,710,808 |
| 2026-06-18 | 574.00 | 591.00 | 574.00 | 591.00 | 591.00 | 491,333 |
| 2026-06-17 | 588.00 | 589.09 | 572.00 | 579.00 | 579.00 | 352,729 |
| 2026-06-16 | 596.00 | 599.00 | 578.00 | 586.00 | 586.00 | 235,424 |
| 2026-06-15 | 581.00 | 603.00 | 573.00 | 596.00 | 596.00 | 671,543 |
| 2026-06-12 | 580.00 | 591.00 | 569.00 | 574.00 | 574.00 | 530,047 |
| 2026-06-11 | 565.00 | 565.00 | 543.00 | 564.00 | 564.00 | 338,773 |
| 2026-06-10 | 544.00 | 555.00 | 535.00 | 549.00 | 549.00 | 892,961 |
| 2026-06-09 | 542.00 | 561.00 | 541.00 | 545.00 | 545.00 | 274,888 |
| 2026-06-08 | 548.00 | 548.00 | 521.00 | 543.00 | 543.00 | 381,760 |
| 2026-06-05 | 527.00 | 539.00 | 520.70 | 526.00 | 526.00 | 297,608 |
| 2026-06-04 | 538.00 | 547.00 | 523.00 | 530.00 | 530.00 | 278,885 |
| 2026-06-03 | 535.00 | 541.00 | 520.00 | 526.00 | 526.00 | 1,858,419 |
| 2026-06-02 | 570.00 | 570.00 | 538.00 | 538.00 | 538.00 | 286,267 |
| 2026-06-01 | 578.00 | 583.00 | 552.58 | 558.00 | 558.00 | 364,708 |
| 2026-05-29 | 565.00 | 595.30 | 565.00 | 578.00 | 578.00 | 3,763,214 |
| 2026-05-28 | 563.00 | 573.00 | 551.00 | 565.00 | 565.00 | 346,477 |
| 2026-05-27 | 563.00 | 569.00 | 554.00 | 564.00 | 564.00 | 264,543 |
| 2026-05-26 | 552.00 | 571.00 | 551.00 | 563.00 | 563.00 | 573,476 |
| 2026-05-22 | 543.00 | 561.00 | 535.00 | 555.00 | 555.00 | 365,762 |
| 2026-05-21 | 525.00 | 570.00 | 525.00 | 543.00 | 543.00 | 421,070 |
| 2026-05-20 | 528.00 | 553.00 | 522.00 | 549.00 | 549.00 | 443,970 |
| 2026-05-19 | 519.00 | 541.52 | 517.00 | 528.00 | 528.00 | 2,180,838 |
| 2026-05-18 | 516.00 | 534.00 | 499.50 | 521.00 | 521.00 | 2,204,873 |
| 2026-05-15 | 538.00 | 548.00 | 516.32 | 520.00 | 520.00 | 534,048 |
| 2026-05-14 | 543.00 | 548.00 | 533.60 | 548.00 | 548.00 | 217,444 |
| 2026-05-13 | 565.00 | 573.36 | 538.00 | 540.00 | 540.00 | 588,299 |
| 2026-05-12 | 594.00 | 595.00 | 555.00 | 558.00 | 558.00 | 434,915 |
| 2026-05-11 | 603.00 | 607.00 | 587.00 | 600.00 | 600.00 | 301,154 |
| 2026-05-08 | 604.00 | 613.00 | 600.00 | 604.00 | 604.00 | 214,498 |
| 2026-05-07 | 618.00 | 628.00 | 605.00 | 615.00 | 615.00 | 618,682 |
| 2026-05-06 | 590.00 | 619.00 | 589.00 | 612.00 | 612.00 | 923,169 |
| 2026-05-05 | 585.00 | 591.00 | 574.00 | 578.00 | 578.00 | 377,036 |
| 2026-05-01 | 588.00 | 601.00 | 581.51 | 596.00 | 596.00 | 124,303 |
| 2026-04-30 | 584.00 | 594.00 | 575.00 | 589.00 | 589.00 | 578,810 |
| 2026-04-29 | 604.00 | 604.00 | 578.00 | 590.00 | 590.00 | 400,726 |
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.