Saga plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	253.40	258.60	250.60	252.60	252.60	294,767
2022-04-08	247.60	261.80	247.60	258.00	258.00	626,628
2022-04-07	246.80	252.00	244.40	247.40	247.40	346,790
2022-04-06	256.00	256.00	243.20	248.60	248.60	643,811
2022-04-05	235.40	245.60	233.40	244.40	244.40	669,229
2022-04-04	235.40	240.40	227.00	236.80	236.80	456,987
2022-04-01	237.80	244.40	214.08	229.60	229.60	392,933
2022-03-31	234.60	238.40	231.60	232.00	232.00	327,700
2022-03-30	247.20	247.40	232.80	233.60	233.60	1,184,979
2022-03-29	231.60	244.00	228.70	244.00	244.00	602,580
2022-03-28	230.00	235.40	226.20	230.00	230.00	493,773
2022-03-25	230.60	232.60	226.20	228.20	228.20	392,600
2022-03-24	244.20	246.00	231.60	231.60	231.60	541,861
2022-03-23	260.00	260.00	227.00	232.80	232.80	2,115,577
2022-03-22	238.00	259.00	238.00	254.00	254.00	474,294
2022-03-21	235.80	250.80	235.80	248.80	248.80	515,218
2022-03-18	238.40	250.70	238.40	246.80	246.80	407,134
2022-03-17	241.80	259.14	241.80	249.80	249.80	345,930
2022-03-16	240.00	258.40	240.00	253.60	253.60	392,823
2022-03-15	258.40	258.40	239.60	244.60	244.60	392,271
2022-03-14	230.60	253.04	230.60	247.00	247.00	466,034
2022-03-11	250.80	258.00	239.00	242.00	242.00	643,724
2022-03-10	269.60	269.60	251.40	251.40	251.40	540,863
2022-03-09	245.00	263.00	244.37	260.20	260.20	1,045,671
2022-03-08	234.00	244.07	218.40	238.60	238.60	932,342
2022-03-07	231.60	232.00	200.40	223.60	223.60	1,543,625
2022-03-04	268.00	285.80	228.20	241.40	241.40	2,832,227
2022-03-03	277.40	291.00	277.40	279.00	279.00	834,594
2022-03-02	282.00	293.20	276.52	290.40	290.40	609,662
2022-03-01	279.00	287.80	270.74	278.80	278.80	979,260
2022-02-28	272.60	282.55	268.45	281.00	281.00	552,926
2022-02-25	264.00	285.80	263.52	284.20	284.20	860,378
2022-02-24	276.00	283.20	261.80	264.60	264.60	1,398,131
2022-02-23	277.20	300.84	277.20	289.60	289.60	365,367
2022-02-22	288.00	295.00	274.28	291.00	291.00	410,610
2022-02-21	286.60	303.33	286.40	287.60	287.60	471,506
2022-02-18	313.20	329.60	299.20	300.00	300.00	412,251
2022-02-17	315.20	318.20	308.78	315.00	315.00	367,057
2022-02-16	303.40	321.49	298.40	318.00	318.00	426,070
2022-02-15	300.20	314.33	300.00	311.40	311.40	402,175
2022-02-14	315.00	321.52	293.40	302.40	302.40	610,494
2022-02-11	325.00	325.00	306.20	315.00	315.00	379,101
2022-02-10	310.20	321.75	305.31	320.00	320.00	789,160
2022-02-09	305.00	309.20	296.80	307.40	307.40	858,054
2022-02-08	303.00	303.00	289.20	298.00	298.00	394,806
2022-02-07	291.00	299.14	280.00	293.20	293.20	467,066
2022-02-04	300.00	300.00	280.20	280.20	280.20	405,232
2022-02-03	300.00	300.00	287.02	293.00	293.00	182,751
2022-02-02	295.40	299.80	289.20	291.60	291.60	357,161
2022-02-01	292.20	298.00	284.20	294.40	294.40	305,007
2022-01-31	290.40	311.00	278.96	284.80	284.80	346,339
2022-01-28	290.20	297.00	281.00	284.40	284.40	585,757
2022-01-27	279.00	300.60	276.56	292.20	292.20	873,165
2022-01-26	283.40	290.83	279.00	281.60	281.60	407,977
2022-01-25	273.00	282.00	266.20	275.20	275.20	533,598
2022-01-24	281.00	282.00	261.80	265.40	265.40	780,524
2022-01-21	286.20	299.80	277.20	281.40	281.40	446,040
2022-01-20	290.40	298.62	290.00	292.40	292.40	330,403
2022-01-19	310.00	310.00	291.20	293.00	293.00	425,244
2022-01-18	310.00	310.00	300.00	307.00	307.00	370,517

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.