Saga plc historical data
| 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 |
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.