Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 310.00 | 310.00 | 301.00 | 307.20 | 307.20 | 430,861 |
| 2022-01-14 | 310.00 | 310.00 | 297.60 | 301.20 | 301.20 | 326,969 |
| 2022-01-13 | 293.40 | 304.60 | 291.40 | 303.80 | 303.80 | 306,157 |
| 2022-01-12 | 293.20 | 305.40 | 289.00 | 290.80 | 290.80 | 282,320 |
| 2022-01-11 | 310.00 | 310.00 | 294.80 | 297.40 | 297.40 | 377,926 |
| 2022-01-10 | 287.80 | 302.00 | 287.80 | 300.00 | 300.00 | 488,747 |
| 2022-01-07 | 297.00 | 297.00 | 286.20 | 293.80 | 293.80 | 276,740 |
| 2022-01-06 | 289.80 | 295.20 | 280.60 | 291.20 | 291.20 | 325,488 |
| 2022-01-05 | 291.00 | 296.60 | 285.40 | 292.00 | 292.00 | 447,681 |
| 2022-01-04 | 296.00 | 298.30 | 287.76 | 290.80 | 290.80 | 903,612 |
| 2021-12-31 | 273.00 | 286.20 | 271.00 | 285.00 | 285.00 | 359,834 |
| 2021-12-30 | 268.00 | 272.20 | 265.12 | 268.00 | 268.00 | 280,849 |
| 2021-12-29 | 276.80 | 282.40 | 267.00 | 271.60 | 271.60 | 640,795 |
| 2021-12-24 | 279.40 | 282.94 | 275.20 | 275.80 | 275.80 | 136,005 |
| 2021-12-23 | 260.00 | 282.82 | 254.80 | 277.40 | 277.40 | 385,713 |
| 2021-12-22 | 276.80 | 278.68 | 262.93 | 271.60 | 271.60 | 531,661 |
| 2021-12-21 | 258.40 | 266.90 | 246.78 | 262.60 | 262.60 | 677,697 |
| 2021-12-20 | 245.00 | 251.20 | 228.34 | 246.20 | 246.20 | 535,309 |
| 2021-12-17 | 248.00 | 256.00 | 241.40 | 251.20 | 251.20 | 650,813 |
| 2021-12-16 | 248.00 | 255.40 | 248.00 | 250.80 | 250.80 | 355,969 |
| 2021-12-15 | 253.80 | 258.13 | 248.80 | 248.80 | 248.80 | 463,039 |
| 2021-12-14 | 250.00 | 261.40 | 250.00 | 260.40 | 260.40 | 207,780 |
| 2021-12-13 | 251.20 | 265.60 | 251.00 | 252.00 | 252.00 | 365,469 |
| 2021-12-10 | 284.40 | 284.40 | 263.00 | 263.00 | 263.00 | 417,285 |
| 2021-12-09 | 284.80 | 289.20 | 267.90 | 273.20 | 273.20 | 649,408 |
| 2021-12-08 | 281.20 | 284.50 | 270.00 | 283.20 | 283.20 | 1,020,897 |
| 2021-12-07 | 279.80 | 285.60 | 278.20 | 281.20 | 281.20 | 331,195 |
| 2021-12-06 | 263.00 | 280.80 | 257.56 | 278.00 | 278.00 | 627,842 |
| 2021-12-03 | 276.40 | 281.72 | 261.60 | 266.20 | 266.20 | 327,202 |
| 2021-12-02 | 276.60 | 276.60 | 260.13 | 265.80 | 265.80 | 336,019 |
| 2021-12-01 | 250.00 | 270.12 | 250.00 | 264.60 | 264.60 | 482,062 |
| 2021-11-30 | 264.40 | 264.40 | 250.50 | 256.80 | 256.80 | 549,627 |
| 2021-11-29 | 255.20 | 269.40 | 247.12 | 262.20 | 262.20 | 1,271,465 |
| 2021-11-26 | 274.80 | 274.80 | 248.14 | 255.00 | 255.00 | 2,115,050 |
| 2021-11-25 | 277.00 | 285.80 | 270.20 | 280.80 | 280.80 | 352,304 |
| 2021-11-24 | 280.00 | 281.41 | 269.58 | 274.40 | 274.40 | 284,035 |
| 2021-11-23 | 265.60 | 281.80 | 265.60 | 277.00 | 277.00 | 438,528 |
| 2021-11-22 | 274.00 | 276.68 | 257.80 | 275.60 | 275.60 | 1,042,912 |
| 2021-11-19 | 279.20 | 285.80 | 267.78 | 271.80 | 271.80 | 777,067 |
| 2021-11-18 | 289.40 | 303.60 | 279.60 | 282.20 | 282.20 | 720,868 |
| 2021-11-17 | 299.80 | 299.80 | 286.80 | 287.00 | 287.00 | 829,062 |
| 2021-11-16 | 290.00 | 298.60 | 285.60 | 287.40 | 287.40 | 1,106,973 |
| 2021-11-15 | 286.00 | 295.20 | 278.38 | 289.60 | 289.60 | 563,373 |
| 2021-11-12 | 318.60 | 318.60 | 289.00 | 289.00 | 289.00 | 704,975 |
| 2021-11-11 | 322.60 | 322.60 | 298.40 | 301.40 | 301.40 | 346,473 |
| 2021-11-10 | 305.40 | 308.60 | 295.40 | 304.40 | 304.40 | 430,304 |
| 2021-11-09 | 310.60 | 313.98 | 300.40 | 302.40 | 302.40 | 457,709 |
| 2021-11-08 | 318.80 | 333.80 | 308.00 | 311.00 | 311.00 | 289,685 |
| 2021-11-05 | 293.00 | 321.60 | 293.00 | 316.20 | 316.20 | 913,718 |
| 2021-11-04 | 303.60 | 310.00 | 295.20 | 300.00 | 300.00 | 607,916 |
| 2021-11-03 | 298.00 | 305.40 | 291.00 | 305.00 | 305.00 | 469,432 |
| 2021-11-02 | 312.00 | 323.44 | 298.60 | 298.60 | 298.60 | 481,092 |
| 2021-11-01 | 312.00 | 315.80 | 302.80 | 310.00 | 310.00 | 201,868 |
| 2021-10-29 | 303.20 | 314.20 | 300.85 | 312.00 | 312.00 | 425,914 |
| 2021-10-28 | 305.40 | 326.20 | 299.80 | 303.20 | 303.20 | 348,976 |
| 2021-10-27 | 311.40 | 319.61 | 301.80 | 305.40 | 305.40 | 516,770 |
| 2021-10-26 | 301.00 | 325.00 | 301.00 | 315.60 | 315.60 | 551,283 |
| 2021-10-25 | 318.80 | 318.80 | 304.50 | 311.20 | 311.20 | 295,945 |
| 2021-10-22 | 307.40 | 319.80 | 302.00 | 307.00 | 307.00 | 322,924 |
| 2021-10-21 | 303.20 | 310.40 | 301.80 | 306.00 | 306.00 | 267,184 |
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.