Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 140.80 | 141.40 | 136.80 | 139.80 | 139.80 | 141,501 |
| 2025-05-15 | 140.00 | 144.20 | 138.60 | 140.00 | 140.00 | 151,151 |
| 2025-05-14 | 138.40 | 141.00 | 137.20 | 141.00 | 141.00 | 60,932 |
| 2025-05-13 | 138.00 | 141.40 | 137.60 | 139.00 | 139.00 | 109,811 |
| 2025-05-12 | 141.60 | 141.70 | 137.00 | 138.40 | 138.40 | 133,943 |
| 2025-05-09 | 134.00 | 142.00 | 134.00 | 140.80 | 140.80 | 153,910 |
| 2025-05-08 | 133.00 | 141.20 | 133.00 | 139.60 | 139.60 | 249,481 |
| 2025-05-07 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 143,294 |
| 2025-05-06 | 133.20 | 135.60 | 130.20 | 133.60 | 133.60 | 209,415 |
| 2025-05-02 | 131.00 | 135.00 | 130.00 | 133.40 | 133.40 | 141,019 |
| 2025-05-01 | 132.40 | 136.60 | 130.00 | 133.80 | 133.80 | 101,129 |
| 2025-04-30 | 138.40 | 139.00 | 130.20 | 130.60 | 130.60 | 337,103 |
| 2025-04-29 | 139.20 | 139.80 | 133.58 | 134.20 | 134.20 | 180,146 |
| 2025-04-28 | 140.00 | 141.60 | 136.11 | 138.80 | 138.80 | 224,334 |
| 2025-04-25 | 134.60 | 139.60 | 131.73 | 138.00 | 138.00 | 352,826 |
| 2025-04-24 | 130.00 | 135.00 | 130.00 | 131.80 | 131.80 | 119,601 |
| 2025-04-23 | 132.00 | 135.00 | 130.20 | 132.40 | 132.40 | 104,677 |
| 2025-04-22 | 132.00 | 137.63 | 129.79 | 131.60 | 131.60 | 232,810 |
| 2025-04-17 | 137.80 | 141.20 | 131.40 | 135.00 | 135.00 | 270,842 |
| 2025-04-16 | 140.80 | 143.80 | 135.60 | 139.00 | 139.00 | 106,172 |
| 2025-04-15 | 140.60 | 142.20 | 135.80 | 140.00 | 140.00 | 439,109 |
| 2025-04-14 | 143.20 | 146.60 | 132.20 | 139.60 | 139.60 | 240,795 |
| 2025-04-11 | 136.40 | 140.60 | 130.86 | 138.00 | 138.00 | 363,448 |
| 2025-04-10 | 140.00 | 145.20 | 129.71 | 135.60 | 135.60 | 1,453,083 |
| 2025-04-09 | 127.80 | 140.20 | 119.80 | 136.40 | 136.40 | 2,746,179 |
| 2025-04-08 | 120.80 | 127.80 | 115.40 | 125.40 | 125.40 | 374,494 |
| 2025-04-07 | 116.00 | 121.60 | 108.28 | 117.80 | 117.80 | 594,354 |
| 2025-04-04 | 125.40 | 128.00 | 116.50 | 117.60 | 117.60 | 427,545 |
| 2025-04-03 | 129.60 | 132.00 | 122.20 | 124.80 | 124.80 | 198,067 |
| 2025-04-02 | 125.00 | 130.60 | 125.00 | 129.00 | 129.00 | 112,790 |
| 2025-04-01 | 124.80 | 131.20 | 118.80 | 127.40 | 127.40 | 332,607 |
| 2025-03-31 | 125.00 | 129.40 | 121.32 | 122.20 | 122.20 | 267,495 |
| 2025-03-28 | 134.00 | 135.20 | 125.40 | 126.20 | 126.20 | 319,984 |
| 2025-03-27 | 131.00 | 134.00 | 129.20 | 132.60 | 132.60 | 229,855 |
| 2025-03-26 | 130.00 | 131.60 | 126.29 | 130.00 | 130.00 | 102,753 |
| 2025-03-25 | 127.00 | 132.00 | 123.40 | 130.80 | 130.80 | 377,109 |
| 2025-03-24 | 121.60 | 124.00 | 117.85 | 124.00 | 124.00 | 148,816 |
| 2025-03-21 | 120.80 | 125.00 | 118.59 | 122.20 | 122.20 | 156,150 |
| 2025-03-20 | 121.60 | 124.80 | 120.20 | 121.60 | 121.60 | 57,499 |
| 2025-03-19 | 121.80 | 126.60 | 120.59 | 122.40 | 122.40 | 147,783 |
| 2025-03-18 | 123.60 | 128.40 | 120.54 | 122.20 | 122.20 | 185,171 |
| 2025-03-17 | 117.20 | 126.00 | 115.74 | 122.40 | 122.40 | 205,479 |
| 2025-03-14 | 116.00 | 123.80 | 116.00 | 120.80 | 120.80 | 170,549 |
| 2025-03-13 | 116.80 | 120.80 | 116.80 | 119.60 | 119.60 | 179,775 |
| 2025-03-12 | 117.40 | 123.80 | 117.40 | 121.00 | 121.00 | 144,147 |
| 2025-03-11 | 119.00 | 123.40 | 118.00 | 119.40 | 119.40 | 179,138 |
| 2025-03-10 | 120.20 | 122.21 | 117.26 | 119.40 | 119.40 | 369,019 |
| 2025-03-07 | 119.00 | 123.60 | 118.40 | 121.80 | 121.80 | 71,768 |
| 2025-03-06 | 119.80 | 122.60 | 117.20 | 120.00 | 120.00 | 240,662 |
| 2025-03-05 | 121.60 | 122.20 | 117.80 | 119.60 | 119.60 | 141,063 |
| 2025-03-04 | 120.00 | 122.80 | 118.00 | 118.00 | 118.00 | 277,177 |
| 2025-03-03 | 121.80 | 123.36 | 118.62 | 121.40 | 121.40 | 156,433 |
| 2025-02-28 | 120.00 | 121.60 | 117.28 | 121.00 | 121.00 | 200,792 |
| 2025-02-27 | 121.00 | 124.98 | 119.80 | 120.80 | 120.80 | 112,864 |
| 2025-02-26 | 126.00 | 126.00 | 120.20 | 121.60 | 121.60 | 183,558 |
| 2025-02-25 | 122.20 | 125.50 | 120.03 | 120.20 | 120.20 | 195,409 |
| 2025-02-24 | 124.00 | 125.50 | 120.80 | 122.00 | 122.00 | 149,629 |
| 2025-02-21 | 123.20 | 123.80 | 118.20 | 122.80 | 122.80 | 135,668 |
| 2025-02-20 | 126.80 | 126.80 | 119.76 | 121.20 | 121.20 | 365,248 |
| 2025-02-19 | 123.80 | 128.40 | 121.60 | 124.40 | 124.40 | 105,194 |
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.