Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 186.00 | 188.00 | 175.80 | 183.80 | 183.80 | 291,171 |
| 2025-08-08 | 183.00 | 186.00 | 175.40 | 186.00 | 186.00 | 84,345 |
| 2025-08-07 | 180.20 | 186.00 | 173.80 | 184.00 | 184.00 | 205,555 |
| 2025-08-06 | 175.40 | 182.14 | 173.24 | 181.80 | 181.80 | 102,204 |
| 2025-08-05 | 175.40 | 179.00 | 173.44 | 175.80 | 175.80 | 137,867 |
| 2025-08-04 | 176.00 | 177.80 | 172.51 | 175.60 | 175.60 | 88,554 |
| 2025-08-01 | 178.20 | 179.60 | 174.60 | 174.60 | 174.60 | 223,457 |
| 2025-07-31 | 178.40 | 181.40 | 174.80 | 179.20 | 179.20 | 41,640 |
| 2025-07-30 | 176.00 | 177.80 | 173.00 | 176.00 | 176.00 | 113,519 |
| 2025-07-29 | 175.60 | 178.60 | 175.00 | 176.20 | 176.20 | 1,506,875 |
| 2025-07-28 | 174.60 | 181.00 | 171.40 | 177.80 | 177.80 | 95,384 |
| 2025-07-25 | 176.60 | 179.60 | 174.60 | 179.60 | 179.60 | 191,402 |
| 2025-07-24 | 184.00 | 184.00 | 175.40 | 177.20 | 177.20 | 69,768 |
| 2025-07-23 | 177.60 | 183.80 | 175.00 | 177.00 | 177.00 | 55,766 |
| 2025-07-22 | 177.00 | 178.59 | 170.20 | 177.40 | 177.40 | 126,628 |
| 2025-07-21 | 177.80 | 180.20 | 174.56 | 177.60 | 177.60 | 121,346 |
| 2025-07-18 | 173.00 | 178.60 | 162.96 | 176.60 | 176.60 | 93,260 |
| 2025-07-17 | 175.40 | 178.80 | 169.48 | 174.40 | 174.40 | 252,420 |
| 2025-07-16 | 183.00 | 183.80 | 174.00 | 175.20 | 175.20 | 193,787 |
| 2025-07-15 | 181.20 | 186.00 | 175.25 | 176.80 | 176.80 | 374,736 |
| 2025-07-14 | 183.40 | 184.00 | 177.20 | 182.00 | 182.00 | 142,908 |
| 2025-07-11 | 181.20 | 186.60 | 180.55 | 183.20 | 183.20 | 174,173 |
| 2025-07-10 | 182.80 | 189.60 | 177.00 | 182.40 | 182.40 | 154,213 |
| 2025-07-09 | 187.20 | 188.40 | 177.00 | 183.00 | 183.00 | 146,519 |
| 2025-07-08 | 187.60 | 193.20 | 180.00 | 187.80 | 187.80 | 276,652 |
| 2025-07-07 | 184.00 | 193.40 | 182.00 | 186.00 | 186.00 | 156,488 |
| 2025-07-04 | 184.20 | 188.00 | 181.88 | 187.80 | 187.80 | 142,355 |
| 2025-07-03 | 188.00 | 192.80 | 181.02 | 184.60 | 184.60 | 276,092 |
| 2025-07-02 | 180.80 | 193.10 | 176.60 | 189.60 | 189.60 | 771,542 |
| 2025-07-01 | 174.40 | 182.00 | 170.40 | 180.20 | 180.20 | 144,357 |
| 2025-06-30 | 177.60 | 179.40 | 172.20 | 175.00 | 175.00 | 166,811 |
| 2025-06-27 | 175.80 | 179.60 | 167.87 | 175.60 | 175.60 | 303,423 |
| 2025-06-26 | 175.60 | 178.80 | 172.20 | 176.40 | 176.40 | 418,379 |
| 2025-06-25 | 170.00 | 175.40 | 168.40 | 174.00 | 174.00 | 317,498 |
| 2025-06-24 | 177.00 | 177.00 | 168.40 | 175.60 | 175.60 | 461,065 |
| 2025-06-23 | 168.80 | 175.80 | 160.20 | 171.60 | 171.60 | 498,674 |
| 2025-06-20 | 160.00 | 167.80 | 159.21 | 167.80 | 167.80 | 375,743 |
| 2025-06-19 | 160.00 | 162.40 | 158.00 | 159.80 | 159.80 | 170,938 |
| 2025-06-18 | 158.60 | 162.47 | 148.80 | 159.80 | 159.80 | 216,890 |
| 2025-06-17 | 155.00 | 155.00 | 147.92 | 153.80 | 153.80 | 212,212 |
| 2025-06-16 | 154.00 | 154.00 | 148.40 | 151.20 | 151.20 | 67,925 |
| 2025-06-13 | 152.40 | 159.60 | 144.07 | 149.20 | 149.20 | 463,859 |
| 2025-06-12 | 158.00 | 159.80 | 152.40 | 154.20 | 154.20 | 177,299 |
| 2025-06-11 | 160.00 | 162.00 | 156.00 | 158.20 | 158.20 | 281,158 |
| 2025-06-10 | 162.20 | 169.80 | 154.56 | 158.40 | 158.40 | 433,420 |
| 2025-06-09 | 154.00 | 167.80 | 149.00 | 162.20 | 162.20 | 638,551 |
| 2025-06-06 | 156.20 | 156.20 | 148.80 | 154.00 | 154.00 | 244,330 |
| 2025-06-05 | 155.20 | 156.00 | 148.00 | 152.20 | 152.20 | 362,167 |
| 2025-06-04 | 152.00 | 153.78 | 145.00 | 150.60 | 150.60 | 329,655 |
| 2025-06-03 | 148.00 | 151.80 | 141.00 | 150.60 | 150.60 | 349,167 |
| 2025-06-02 | 144.20 | 146.40 | 141.60 | 144.60 | 144.60 | 221,160 |
| 2025-05-30 | 144.80 | 147.40 | 141.40 | 143.60 | 143.60 | 61,356 |
| 2025-05-29 | 138.40 | 145.00 | 138.40 | 142.40 | 142.40 | 119,234 |
| 2025-05-28 | 141.20 | 147.00 | 139.40 | 142.80 | 142.80 | 71,434 |
| 2025-05-27 | 141.80 | 145.60 | 139.80 | 143.60 | 143.60 | 95,879 |
| 2025-05-23 | 142.60 | 146.60 | 139.00 | 142.40 | 142.40 | 213,894 |
| 2025-05-22 | 141.00 | 144.60 | 139.80 | 143.20 | 143.20 | 126,685 |
| 2025-05-21 | 142.40 | 144.95 | 140.40 | 142.40 | 142.40 | 221,151 |
| 2025-05-20 | 137.00 | 143.49 | 135.80 | 141.80 | 141.80 | 220,447 |
| 2025-05-19 | 139.60 | 142.20 | 137.20 | 139.80 | 139.80 | 140,687 |
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.