Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 598.00 | 604.00 | 585.04 | 597.00 | 597.00 | 290,747 |
| 2026-04-27 | 610.00 | 610.00 | 591.00 | 591.00 | 591.00 | 224,780 |
| 2026-04-24 | 607.00 | 611.70 | 584.00 | 599.00 | 599.00 | 334,407 |
| 2026-04-23 | 620.00 | 623.00 | 592.00 | 610.00 | 610.00 | 538,294 |
| 2026-04-22 | 639.00 | 640.00 | 608.00 | 622.00 | 622.00 | 317,621 |
| 2026-04-21 | 623.00 | 640.00 | 610.00 | 633.00 | 633.00 | 355,021 |
| 2026-04-20 | 617.00 | 642.00 | 607.79 | 620.00 | 620.00 | 540,477 |
| 2026-04-17 | 614.00 | 636.86 | 601.00 | 625.00 | 625.00 | 1,324,709 |
| 2026-04-16 | 611.00 | 639.00 | 595.57 | 612.00 | 612.00 | 735,184 |
| 2026-04-15 | 575.00 | 652.92 | 569.00 | 617.00 | 617.00 | 2,270,740 |
| 2026-04-14 | 570.00 | 587.00 | 566.00 | 582.00 | 582.00 | 1,020,000 |
| 2026-04-13 | 546.00 | 569.00 | 538.60 | 569.00 | 569.00 | 541,562 |
| 2026-04-10 | 533.00 | 553.00 | 530.00 | 551.00 | 551.00 | 345,267 |
| 2026-04-09 | 526.00 | 540.00 | 524.00 | 533.00 | 533.00 | 386,018 |
| 2026-04-08 | 499.50 | 533.00 | 497.73 | 530.00 | 530.00 | 798,233 |
| 2026-04-07 | 489.50 | 491.00 | 465.50 | 468.00 | 468.00 | 557,307 |
| 2026-04-02 | 496.50 | 496.50 | 479.90 | 486.50 | 486.50 | 315,851 |
| 2026-04-01 | 479.50 | 498.00 | 478.00 | 498.00 | 498.00 | 418,197 |
| 2026-03-31 | 470.50 | 480.50 | 462.00 | 467.00 | 467.00 | 653,462 |
| 2026-03-30 | 484.50 | 487.50 | 462.05 | 468.00 | 468.00 | 2,403,963 |
| 2026-03-27 | 506.00 | 511.00 | 479.50 | 485.50 | 485.50 | 1,372,839 |
| 2026-03-26 | 530.00 | 530.00 | 495.00 | 506.00 | 506.00 | 2,478,302 |
| 2026-03-25 | 530.00 | 532.00 | 505.00 | 517.00 | 517.00 | 751,297 |
| 2026-03-24 | 526.00 | 529.00 | 500.00 | 524.00 | 524.00 | 2,207,959 |
| 2026-03-23 | 479.50 | 531.00 | 458.02 | 526.00 | 526.00 | 1,356,449 |
| 2026-03-20 | 494.00 | 499.00 | 482.50 | 482.50 | 482.50 | 626,471 |
| 2026-03-19 | 505.00 | 505.00 | 474.00 | 479.50 | 479.50 | 469,957 |
| 2026-03-18 | 492.00 | 516.82 | 488.50 | 501.00 | 501.00 | 1,049,283 |
| 2026-03-17 | 495.00 | 495.00 | 471.00 | 488.50 | 488.50 | 447,599 |
| 2026-03-16 | 467.50 | 485.50 | 457.50 | 481.00 | 481.00 | 600,748 |
| 2026-03-13 | 458.00 | 469.50 | 450.50 | 465.00 | 465.00 | 453,676 |
| 2026-03-12 | 503.00 | 509.00 | 431.00 | 460.50 | 460.50 | 2,080,661 |
| 2026-03-11 | 521.00 | 521.00 | 501.00 | 509.00 | 509.00 | 281,944 |
| 2026-03-10 | 507.00 | 530.00 | 496.50 | 519.00 | 519.00 | 318,069 |
| 2026-03-09 | 513.00 | 513.00 | 487.50 | 494.00 | 494.00 | 764,259 |
| 2026-03-06 | 512.00 | 532.00 | 508.00 | 520.00 | 520.00 | 440,512 |
| 2026-03-05 | 519.00 | 529.00 | 509.00 | 510.00 | 510.00 | 376,447 |
| 2026-03-04 | 503.00 | 523.00 | 492.50 | 519.00 | 519.00 | 564,254 |
| 2026-03-03 | 515.00 | 518.55 | 496.00 | 500.00 | 500.00 | 1,099,918 |
| 2026-03-02 | 535.00 | 535.00 | 516.00 | 523.00 | 523.00 | 765,685 |
| 2026-02-27 | 548.00 | 557.00 | 535.00 | 548.00 | 548.00 | 749,459 |
| 2026-02-26 | 518.00 | 543.00 | 503.00 | 541.00 | 541.00 | 402,150 |
| 2026-02-25 | 526.00 | 533.19 | 514.00 | 516.00 | 516.00 | 503,259 |
| 2026-02-24 | 549.00 | 555.95 | 512.00 | 519.00 | 519.00 | 677,227 |
| 2026-02-23 | 550.00 | 564.00 | 539.58 | 545.00 | 545.00 | 319,323 |
| 2026-02-20 | 554.00 | 558.00 | 541.00 | 550.00 | 550.00 | 284,995 |
| 2026-02-19 | 560.00 | 565.00 | 551.00 | 551.00 | 551.00 | 466,987 |
| 2026-02-18 | 550.00 | 560.00 | 544.00 | 555.00 | 555.00 | 461,766 |
| 2026-02-17 | 545.00 | 556.00 | 537.00 | 546.00 | 546.00 | 260,172 |
| 2026-02-16 | 550.00 | 559.00 | 534.67 | 549.00 | 549.00 | 487,669 |
| 2026-02-13 | 549.00 | 556.00 | 532.00 | 552.00 | 552.00 | 509,510 |
| 2026-02-12 | 533.00 | 563.00 | 533.00 | 549.00 | 549.00 | 444,866 |
| 2026-02-11 | 568.00 | 575.00 | 540.55 | 545.00 | 545.00 | 527,662 |
| 2026-02-10 | 575.00 | 575.00 | 560.00 | 564.00 | 564.00 | 396,682 |
| 2026-02-09 | 569.00 | 580.00 | 564.00 | 571.00 | 571.00 | 575,860 |
| 2026-02-06 | 556.00 | 564.00 | 547.52 | 562.00 | 562.00 | 416,736 |
| 2026-02-05 | 571.00 | 575.00 | 552.00 | 552.00 | 552.00 | 752,158 |
| 2026-02-04 | 590.00 | 590.00 | 563.00 | 572.00 | 572.00 | 1,133,899 |
| 2026-02-03 | 555.00 | 578.00 | 547.00 | 578.00 | 578.00 | 1,432,349 |
| 2026-02-02 | 525.00 | 550.00 | 512.00 | 550.00 | 550.00 | 1,869,023 |
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.