Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 500.00 | 524.00 | 492.97 | 520.00 | 520.00 | 1,164,883 |
| 2026-01-29 | 450.00 | 505.00 | 450.00 | 500.00 | 500.00 | 3,040,490 |
| 2026-01-28 | 428.00 | 440.50 | 422.50 | 434.00 | 434.00 | 1,345,038 |
| 2026-01-27 | 410.00 | 426.50 | 405.00 | 426.50 | 426.50 | 354,499 |
| 2026-01-26 | 402.00 | 421.50 | 402.00 | 405.00 | 405.00 | 513,212 |
| 2026-01-23 | 400.00 | 412.50 | 400.00 | 403.00 | 403.00 | 338,900 |
| 2026-01-22 | 416.50 | 422.50 | 410.00 | 410.00 | 410.00 | 479,974 |
| 2026-01-21 | 409.50 | 417.50 | 398.82 | 410.00 | 410.00 | 356,594 |
| 2026-01-20 | 403.00 | 418.50 | 390.50 | 408.50 | 408.50 | 795,563 |
| 2026-01-19 | 403.00 | 413.50 | 397.38 | 403.00 | 403.00 | 662,045 |
| 2026-01-16 | 416.00 | 418.50 | 407.50 | 414.50 | 414.50 | 648,006 |
| 2026-01-15 | 424.00 | 429.00 | 408.00 | 416.00 | 416.00 | 481,776 |
| 2026-01-14 | 435.00 | 436.71 | 418.20 | 420.00 | 420.00 | 456,908 |
| 2026-01-13 | 449.00 | 449.00 | 425.00 | 428.50 | 428.50 | 622,404 |
| 2026-01-12 | 437.00 | 449.00 | 420.00 | 437.50 | 437.50 | 418,275 |
| 2026-01-09 | 437.50 | 439.50 | 420.00 | 432.50 | 432.50 | 2,723,311 |
| 2026-01-08 | 413.00 | 442.04 | 411.50 | 438.00 | 438.00 | 1,532,448 |
| 2026-01-07 | 407.00 | 413.00 | 402.00 | 413.00 | 413.00 | 637,531 |
| 2026-01-06 | 385.50 | 413.50 | 380.50 | 408.00 | 408.00 | 931,781 |
| 2026-01-05 | 391.50 | 396.00 | 375.32 | 383.50 | 383.50 | 617,748 |
| 2026-01-02 | 401.00 | 402.00 | 385.08 | 387.00 | 387.00 | 345,834 |
| 2025-12-31 | 399.00 | 399.00 | 389.03 | 391.50 | 391.50 | 86,414 |
| 2025-12-30 | 393.50 | 400.00 | 389.37 | 395.50 | 395.50 | 342,602 |
| 2025-12-29 | 380.50 | 395.90 | 377.02 | 392.00 | 392.00 | 649,429 |
| 2025-12-24 | 398.00 | 400.00 | 378.50 | 383.50 | 383.50 | 205,978 |
| 2025-12-23 | 390.00 | 397.00 | 382.50 | 397.00 | 397.00 | 391,757 |
| 2025-12-22 | 382.00 | 389.50 | 374.75 | 386.50 | 386.50 | 515,562 |
| 2025-12-19 | 370.50 | 385.33 | 366.00 | 381.00 | 381.00 | 708,353 |
| 2025-12-18 | 370.00 | 381.00 | 366.00 | 369.50 | 369.50 | 443,623 |
| 2025-12-17 | 355.00 | 380.50 | 352.00 | 366.00 | 366.00 | 1,094,539 |
| 2025-12-16 | 351.50 | 358.34 | 350.00 | 355.00 | 355.00 | 455,177 |
| 2025-12-15 | 338.00 | 353.50 | 334.00 | 353.50 | 353.50 | 1,870,329 |
| 2025-12-12 | 339.00 | 348.00 | 333.88 | 337.00 | 337.00 | 385,598 |
| 2025-12-11 | 333.00 | 344.00 | 327.50 | 337.00 | 337.00 | 649,991 |
| 2025-12-10 | 331.00 | 337.50 | 318.75 | 330.00 | 330.00 | 806,677 |
| 2025-12-09 | 322.00 | 333.00 | 318.50 | 325.50 | 325.50 | 939,150 |
| 2025-12-08 | 309.00 | 320.00 | 305.50 | 317.50 | 317.50 | 1,213,794 |
| 2025-12-05 | 274.50 | 300.91 | 271.50 | 293.00 | 293.00 | 1,371,299 |
| 2025-12-04 | 264.50 | 272.50 | 261.50 | 270.00 | 270.00 | 257,408 |
| 2025-12-03 | 261.50 | 269.50 | 261.50 | 264.00 | 264.00 | 145,798 |
| 2025-12-02 | 272.00 | 272.00 | 260.00 | 268.00 | 268.00 | 190,446 |
| 2025-12-01 | 271.00 | 271.50 | 261.50 | 265.00 | 265.00 | 270,569 |
| 2025-11-28 | 263.50 | 270.50 | 261.50 | 269.00 | 269.00 | 163,461 |
| 2025-11-27 | 260.00 | 269.00 | 260.00 | 266.50 | 266.50 | 154,244 |
| 2025-11-26 | 264.00 | 273.43 | 256.63 | 264.00 | 264.00 | 618,088 |
| 2025-11-25 | 249.00 | 262.50 | 249.00 | 262.00 | 262.00 | 159,711 |
| 2025-11-24 | 255.50 | 262.00 | 248.00 | 261.00 | 261.00 | 429,914 |
| 2025-11-21 | 249.00 | 254.50 | 241.50 | 249.00 | 249.00 | 126,512 |
| 2025-11-20 | 259.00 | 259.00 | 250.00 | 252.00 | 252.00 | 145,908 |
| 2025-11-19 | 248.00 | 260.50 | 242.00 | 250.00 | 250.00 | 296,675 |
| 2025-11-18 | 252.00 | 255.00 | 241.50 | 254.50 | 254.50 | 333,211 |
| 2025-11-17 | 248.00 | 262.50 | 244.00 | 255.50 | 255.50 | 266,620 |
| 2025-11-14 | 243.50 | 256.50 | 234.50 | 249.00 | 249.00 | 345,479 |
| 2025-11-13 | 250.50 | 259.50 | 244.00 | 245.00 | 245.00 | 185,492 |
| 2025-11-12 | 254.50 | 260.50 | 249.50 | 255.50 | 255.50 | 279,939 |
| 2025-11-11 | 262.50 | 262.50 | 250.50 | 254.00 | 254.00 | 221,332 |
| 2025-11-10 | 255.50 | 263.00 | 255.50 | 259.50 | 259.50 | 189,394 |
| 2025-11-07 | 255.00 | 267.50 | 254.75 | 259.00 | 259.00 | 286,572 |
| 2025-11-06 | 266.00 | 267.50 | 261.50 | 263.50 | 263.50 | 90,350 |
| 2025-11-05 | 264.00 | 269.50 | 258.23 | 265.00 | 265.00 | 156,722 |
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.