Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 126.40 | 127.02 | 121.80 | 124.20 | 124.20 | 136,086 |
| 2025-02-17 | 129.40 | 130.60 | 123.14 | 123.80 | 123.80 | 317,163 |
| 2025-02-14 | 130.00 | 132.00 | 128.00 | 128.80 | 128.80 | 137,753 |
| 2025-02-13 | 125.40 | 129.20 | 123.33 | 128.80 | 128.80 | 151,217 |
| 2025-02-12 | 131.00 | 131.00 | 124.83 | 126.00 | 126.00 | 178,237 |
| 2025-02-11 | 134.00 | 137.60 | 129.06 | 129.80 | 129.80 | 183,688 |
| 2025-02-10 | 134.40 | 139.80 | 132.08 | 133.00 | 133.00 | 208,361 |
| 2025-02-07 | 136.60 | 139.00 | 133.07 | 137.20 | 137.20 | 364,871 |
| 2025-02-06 | 134.40 | 137.80 | 129.40 | 135.80 | 135.80 | 660,322 |
| 2025-02-05 | 128.00 | 133.00 | 127.40 | 131.40 | 131.40 | 527,927 |
| 2025-02-04 | 124.40 | 127.60 | 123.60 | 126.60 | 126.60 | 198,646 |
| 2025-02-03 | 122.00 | 126.20 | 118.00 | 124.40 | 124.40 | 393,801 |
| 2025-01-31 | 123.40 | 127.00 | 121.40 | 124.00 | 124.00 | 750,184 |
| 2025-01-30 | 116.20 | 127.80 | 115.03 | 122.00 | 122.00 | 859,813 |
| 2025-01-29 | 115.00 | 118.80 | 112.80 | 114.20 | 114.20 | 303,440 |
| 2025-01-28 | 115.80 | 119.40 | 113.80 | 115.00 | 115.00 | 132,651 |
| 2025-01-27 | 115.20 | 118.00 | 112.80 | 116.00 | 116.00 | 186,830 |
| 2025-01-24 | 113.80 | 118.80 | 111.00 | 115.00 | 115.00 | 395,681 |
| 2025-01-23 | 114.20 | 119.20 | 113.20 | 115.60 | 115.60 | 104,989 |
| 2025-01-22 | 115.00 | 117.90 | 112.40 | 115.40 | 115.40 | 158,753 |
| 2025-01-21 | 115.00 | 118.20 | 113.72 | 115.40 | 115.40 | 152,631 |
| 2025-01-20 | 112.00 | 117.00 | 112.00 | 115.60 | 115.60 | 226,483 |
| 2025-01-17 | 115.00 | 118.60 | 113.00 | 114.00 | 114.00 | 149,950 |
| 2025-01-16 | 116.20 | 119.20 | 112.80 | 114.80 | 114.80 | 65,940 |
| 2025-01-15 | 112.60 | 117.80 | 110.80 | 114.20 | 114.20 | 276,126 |
| 2025-01-14 | 115.80 | 117.20 | 110.00 | 111.60 | 111.60 | 322,761 |
| 2025-01-13 | 113.20 | 116.80 | 111.00 | 116.80 | 116.80 | 151,011 |
| 2025-01-10 | 120.00 | 120.00 | 114.03 | 115.80 | 115.80 | 210,017 |
| 2025-01-09 | 114.60 | 120.00 | 114.60 | 119.00 | 119.00 | 183,930 |
| 2025-01-08 | 121.60 | 124.40 | 111.20 | 116.40 | 116.40 | 331,227 |
| 2025-01-07 | 121.00 | 123.50 | 118.00 | 118.00 | 118.00 | 172,059 |
| 2025-01-06 | 121.60 | 126.40 | 121.60 | 122.00 | 122.00 | 126,527 |
| 2025-01-03 | 126.60 | 128.00 | 122.00 | 125.40 | 125.40 | 116,299 |
| 2025-01-02 | 124.80 | 127.60 | 120.80 | 126.40 | 126.40 | 173,348 |
| 2024-12-31 | 119.80 | 125.60 | 119.60 | 120.60 | 120.60 | 37,295 |
| 2024-12-30 | 122.40 | 125.29 | 118.60 | 119.20 | 119.20 | 106,713 |
| 2024-12-27 | 123.60 | 127.80 | 120.23 | 121.00 | 121.00 | 105,766 |
| 2024-12-24 | 124.40 | 126.40 | 119.00 | 123.40 | 123.40 | 76,197 |
| 2024-12-23 | 124.20 | 127.62 | 119.20 | 119.80 | 119.80 | 145,486 |
| 2024-12-20 | 122.00 | 124.80 | 118.20 | 124.20 | 124.20 | 151,547 |
| 2024-12-19 | 124.60 | 127.60 | 121.00 | 122.00 | 122.00 | 73,943 |
| 2024-12-18 | 127.40 | 128.90 | 123.60 | 125.40 | 125.40 | 158,973 |
| 2024-12-17 | 131.60 | 134.80 | 125.15 | 126.00 | 126.00 | 372,881 |
| 2024-12-16 | 129.40 | 137.29 | 128.00 | 133.00 | 133.00 | 1,812,459 |
| 2024-12-13 | 120.00 | 125.00 | 120.00 | 123.60 | 123.60 | 97,394 |
| 2024-12-12 | 125.00 | 128.65 | 121.40 | 122.20 | 122.20 | 178,982 |
| 2024-12-11 | 125.00 | 126.40 | 123.83 | 126.00 | 126.00 | 127,927 |
| 2024-12-10 | 118.00 | 127.60 | 116.40 | 124.60 | 124.60 | 388,026 |
| 2024-12-09 | 116.80 | 122.40 | 115.20 | 117.80 | 117.80 | 201,842 |
| 2024-12-06 | 120.60 | 122.71 | 115.20 | 116.00 | 116.00 | 312,710 |
| 2024-12-05 | 124.80 | 127.00 | 119.80 | 123.20 | 123.20 | 172,418 |
| 2024-12-04 | 128.00 | 129.80 | 122.60 | 125.20 | 125.20 | 509,553 |
| 2024-12-03 | 119.60 | 129.00 | 119.20 | 129.00 | 129.00 | 612,854 |
| 2024-12-02 | 111.20 | 120.80 | 111.20 | 120.80 | 120.80 | 337,064 |
| 2024-11-29 | 110.80 | 113.80 | 109.20 | 113.80 | 113.80 | 193,952 |
| 2024-11-28 | 110.80 | 111.80 | 109.20 | 110.80 | 110.80 | 94,185 |
| 2024-11-27 | 109.00 | 110.21 | 106.40 | 109.20 | 109.20 | 203,223 |
| 2024-11-26 | 111.60 | 113.36 | 107.80 | 108.60 | 108.60 | 158,011 |
| 2024-11-25 | 111.20 | 113.80 | 109.00 | 111.80 | 111.80 | 143,950 |
| 2024-11-22 | 113.40 | 113.80 | 109.00 | 109.40 | 109.40 | 105,437 |
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.