Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 262.00 | 271.00 | 262.00 | 266.00 | 266.00 | 137,234 |
| 2025-11-03 | 264.00 | 272.00 | 263.50 | 272.00 | 272.00 | 272,796 |
| 2025-10-31 | 261.00 | 277.00 | 261.00 | 266.50 | 266.50 | 244,906 |
| 2025-10-30 | 260.00 | 278.50 | 260.00 | 274.00 | 274.00 | 194,532 |
| 2025-10-29 | 273.00 | 279.50 | 267.46 | 269.50 | 269.50 | 153,975 |
| 2025-10-28 | 275.00 | 283.50 | 273.00 | 276.00 | 276.00 | 134,908 |
| 2025-10-27 | 260.50 | 282.00 | 260.50 | 279.00 | 279.00 | 266,575 |
| 2025-10-24 | 263.00 | 277.50 | 263.00 | 272.50 | 272.50 | 73,316 |
| 2025-10-23 | 263.00 | 270.79 | 259.50 | 267.00 | 267.00 | 132,512 |
| 2025-10-22 | 268.50 | 274.00 | 263.00 | 265.50 | 265.50 | 127,445 |
| 2025-10-21 | 279.00 | 279.50 | 262.00 | 265.00 | 265.00 | 60,418 |
| 2025-10-20 | 259.00 | 271.00 | 259.00 | 264.00 | 264.00 | 166,777 |
| 2025-10-17 | 265.00 | 271.50 | 256.00 | 263.50 | 263.50 | 268,584 |
| 2025-10-16 | 271.50 | 277.00 | 267.00 | 268.00 | 268.00 | 156,266 |
| 2025-10-15 | 267.00 | 277.50 | 267.00 | 272.50 | 272.50 | 199,119 |
| 2025-10-14 | 268.00 | 278.50 | 257.50 | 273.50 | 273.50 | 324,838 |
| 2025-10-13 | 263.50 | 275.00 | 263.50 | 271.00 | 271.00 | 207,505 |
| 2025-10-10 | 269.50 | 279.50 | 267.00 | 268.50 | 268.50 | 214,422 |
| 2025-10-09 | 280.00 | 280.00 | 269.39 | 275.50 | 275.50 | 261,450 |
| 2025-10-08 | 285.00 | 285.00 | 275.50 | 280.00 | 280.00 | 158,042 |
| 2025-10-07 | 268.00 | 284.50 | 268.00 | 280.00 | 280.00 | 258,763 |
| 2025-10-06 | 278.00 | 282.00 | 268.00 | 272.50 | 272.50 | 324,060 |
| 2025-10-03 | 287.50 | 287.50 | 261.50 | 270.00 | 270.00 | 497,797 |
| 2025-10-02 | 281.50 | 289.50 | 279.50 | 283.50 | 283.50 | 544,186 |
| 2025-10-01 | 275.00 | 288.00 | 269.50 | 288.00 | 288.00 | 503,777 |
| 2025-09-30 | 276.00 | 282.50 | 268.00 | 273.50 | 273.50 | 470,911 |
| 2025-09-29 | 270.00 | 276.00 | 259.63 | 273.50 | 273.50 | 556,283 |
| 2025-09-26 | 245.00 | 274.00 | 238.50 | 265.50 | 265.50 | 2,271,749 |
| 2025-09-25 | 232.00 | 246.00 | 229.30 | 244.00 | 244.00 | 841,756 |
| 2025-09-24 | 222.00 | 239.50 | 217.00 | 231.50 | 231.50 | 945,747 |
| 2025-09-23 | 211.00 | 224.82 | 211.00 | 217.00 | 217.00 | 324,797 |
| 2025-09-22 | 209.50 | 220.00 | 208.00 | 214.50 | 214.50 | 192,335 |
| 2025-09-19 | 215.00 | 225.25 | 210.00 | 212.00 | 212.00 | 266,980 |
| 2025-09-18 | 215.00 | 222.50 | 215.00 | 220.00 | 220.00 | 191,407 |
| 2025-09-17 | 202.00 | 217.02 | 202.00 | 216.00 | 216.00 | 158,458 |
| 2025-09-16 | 224.50 | 224.50 | 207.00 | 207.00 | 207.00 | 271,758 |
| 2025-09-15 | 204.50 | 227.00 | 198.41 | 225.00 | 225.00 | 325,447 |
| 2025-09-12 | 200.00 | 205.50 | 193.40 | 203.00 | 203.00 | 52,047 |
| 2025-09-11 | 199.00 | 206.50 | 193.00 | 201.00 | 201.00 | 158,138 |
| 2025-09-10 | 200.00 | 202.00 | 197.20 | 201.00 | 201.00 | 285,586 |
| 2025-09-09 | 193.20 | 204.00 | 193.20 | 200.50 | 200.50 | 68,434 |
| 2025-09-08 | 201.50 | 210.00 | 196.80 | 201.00 | 201.00 | 89,980 |
| 2025-09-05 | 203.00 | 206.50 | 199.20 | 204.50 | 204.50 | 115,200 |
| 2025-09-04 | 198.20 | 204.00 | 192.80 | 202.50 | 202.50 | 77,259 |
| 2025-09-03 | 199.40 | 202.85 | 194.60 | 199.80 | 199.80 | 238,259 |
| 2025-09-02 | 208.00 | 215.50 | 195.37 | 198.00 | 198.00 | 429,822 |
| 2025-09-01 | 212.00 | 216.00 | 202.94 | 207.50 | 207.50 | 311,748 |
| 2025-08-29 | 217.00 | 224.00 | 212.50 | 214.50 | 214.50 | 196,699 |
| 2025-08-28 | 215.00 | 221.00 | 215.00 | 216.50 | 216.50 | 100,483 |
| 2025-08-27 | 219.50 | 221.00 | 218.00 | 219.00 | 219.00 | 190,192 |
| 2025-08-26 | 218.50 | 229.50 | 216.50 | 218.00 | 218.00 | 254,133 |
| 2025-08-22 | 220.50 | 230.00 | 215.00 | 223.50 | 223.50 | 384,836 |
| 2025-08-21 | 209.50 | 217.16 | 205.00 | 215.50 | 215.50 | 378,476 |
| 2025-08-20 | 199.00 | 210.50 | 199.00 | 205.50 | 205.50 | 584,245 |
| 2025-08-19 | 198.00 | 201.00 | 195.40 | 200.00 | 200.00 | 349,014 |
| 2025-08-18 | 194.00 | 199.60 | 184.00 | 195.20 | 195.20 | 199,934 |
| 2025-08-15 | 188.00 | 193.80 | 187.20 | 191.40 | 191.40 | 284,274 |
| 2025-08-14 | 188.00 | 188.00 | 183.40 | 188.00 | 188.00 | 132,538 |
| 2025-08-13 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 66,339 |
| 2025-08-12 | 186.00 | 187.44 | 184.48 | 186.40 | 186.40 | 251,752 |
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.