Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 112.00 | 113.40 | 109.28 | 110.00 | 110.00 | 101,095 |
| 2024-11-20 | 114.00 | 114.00 | 109.30 | 110.00 | 110.00 | 238,451 |
| 2024-11-19 | 112.40 | 113.80 | 109.91 | 111.00 | 111.00 | 150,048 |
| 2024-11-18 | 110.40 | 113.40 | 110.00 | 110.80 | 110.80 | 128,482 |
| 2024-11-15 | 109.40 | 113.60 | 109.00 | 110.00 | 110.00 | 225,998 |
| 2024-11-14 | 108.60 | 111.80 | 105.40 | 111.60 | 111.60 | 225,454 |
| 2024-11-13 | 108.20 | 112.37 | 106.80 | 107.00 | 107.00 | 141,144 |
| 2024-11-12 | 110.00 | 112.20 | 107.58 | 109.40 | 109.40 | 178,515 |
| 2024-11-11 | 109.80 | 114.54 | 108.00 | 110.20 | 110.20 | 395,372 |
| 2024-11-08 | 110.40 | 114.00 | 109.90 | 112.00 | 112.00 | 221,997 |
| 2024-11-07 | 111.20 | 118.20 | 110.00 | 110.00 | 110.00 | 166,248 |
| 2024-11-06 | 114.20 | 118.62 | 111.67 | 113.40 | 113.40 | 368,717 |
| 2024-11-05 | 111.00 | 115.80 | 111.00 | 115.80 | 115.80 | 189,029 |
| 2024-11-04 | 111.20 | 116.40 | 111.20 | 113.00 | 113.00 | 80,500 |
| 2024-11-01 | 111.00 | 115.00 | 111.00 | 113.20 | 113.20 | 141,559 |
| 2024-10-31 | 113.00 | 117.60 | 112.40 | 112.40 | 112.40 | 124,546 |
| 2024-10-30 | 114.40 | 119.06 | 111.00 | 115.40 | 115.40 | 180,040 |
| 2024-10-29 | 113.80 | 117.40 | 111.20 | 111.20 | 111.20 | 215,705 |
| 2024-10-28 | 116.60 | 117.60 | 113.40 | 117.20 | 117.20 | 516,092 |
| 2024-10-25 | 116.00 | 119.61 | 115.40 | 115.40 | 115.40 | 167,162 |
| 2024-10-24 | 123.80 | 123.80 | 118.20 | 119.40 | 119.40 | 287,027 |
| 2024-10-23 | 118.00 | 120.40 | 116.20 | 120.20 | 120.20 | 428,284 |
| 2024-10-22 | 130.00 | 130.00 | 119.60 | 119.60 | 119.60 | 457,878 |
| 2024-10-21 | 128.20 | 131.80 | 126.80 | 128.00 | 128.00 | 181,252 |
| 2024-10-18 | 128.40 | 132.34 | 128.00 | 128.00 | 128.00 | 186,617 |
| 2024-10-17 | 129.80 | 132.00 | 127.40 | 128.60 | 128.60 | 592,307 |
| 2024-10-16 | 139.60 | 139.60 | 131.60 | 132.00 | 132.00 | 389,700 |
| 2024-10-15 | 138.00 | 140.80 | 135.60 | 136.00 | 136.00 | 452,423 |
| 2024-10-14 | 136.40 | 141.00 | 136.20 | 139.80 | 139.80 | 403,793 |
| 2024-10-11 | 142.60 | 151.00 | 133.42 | 136.40 | 136.40 | 2,472,063 |
| 2024-10-10 | 125.80 | 129.60 | 122.60 | 125.00 | 125.00 | 354,875 |
| 2024-10-09 | 124.20 | 126.00 | 120.82 | 126.00 | 126.00 | 191,572 |
| 2024-10-08 | 130.00 | 130.00 | 121.04 | 122.60 | 122.60 | 571,853 |
| 2024-10-07 | 125.00 | 130.00 | 122.00 | 127.00 | 127.00 | 422,062 |
| 2024-10-04 | 116.60 | 126.00 | 115.90 | 126.00 | 126.00 | 483,488 |
| 2024-10-03 | 122.60 | 124.20 | 117.20 | 119.40 | 119.40 | 418,599 |
| 2024-10-02 | 118.00 | 130.63 | 116.07 | 122.80 | 122.80 | 2,550,803 |
| 2024-10-01 | 113.00 | 114.86 | 105.00 | 112.60 | 112.60 | 541,419 |
| 2024-09-30 | 110.00 | 112.89 | 108.40 | 111.40 | 111.40 | 285,923 |
| 2024-09-27 | 108.40 | 116.12 | 108.40 | 110.80 | 110.80 | 436,901 |
| 2024-09-26 | 101.80 | 114.00 | 101.40 | 111.00 | 111.00 | 801,146 |
| 2024-09-25 | 106.60 | 107.40 | 102.90 | 104.20 | 104.20 | 118,334 |
| 2024-09-24 | 107.00 | 108.00 | 103.20 | 106.80 | 106.80 | 103,963 |
| 2024-09-23 | 103.80 | 105.60 | 101.40 | 104.60 | 104.60 | 91,860 |
| 2024-09-20 | 108.00 | 108.00 | 103.60 | 104.80 | 104.80 | 313,903 |
| 2024-09-19 | 108.00 | 108.00 | 104.70 | 107.60 | 107.60 | 146,663 |
| 2024-09-18 | 106.60 | 106.80 | 104.00 | 105.40 | 105.40 | 185,707 |
| 2024-09-17 | 103.20 | 105.00 | 100.60 | 105.00 | 105.00 | 90,021 |
| 2024-09-16 | 105.00 | 105.40 | 101.44 | 102.40 | 102.40 | 193,504 |
| 2024-09-13 | 100.80 | 105.80 | 100.80 | 105.00 | 105.00 | 223,674 |
| 2024-09-12 | 103.60 | 105.40 | 100.91 | 103.20 | 103.20 | 202,568 |
| 2024-09-11 | 102.60 | 104.80 | 101.20 | 101.20 | 101.20 | 103,138 |
| 2024-09-10 | 103.00 | 106.00 | 102.00 | 102.80 | 102.80 | 134,690 |
| 2024-09-09 | 97.000 | 106.51 | 97.000 | 105.40 | 105.40 | 332,055 |
| 2024-09-06 | 107.00 | 107.00 | 97.823 | 99.500 | 99.500 | 490,925 |
| 2024-09-05 | 104.40 | 107.00 | 102.40 | 107.00 | 107.00 | 192,956 |
| 2024-09-04 | 103.40 | 104.80 | 98.900 | 103.00 | 103.00 | 144,114 |
| 2024-09-03 | 104.20 | 104.80 | 102.20 | 104.80 | 104.80 | 121,218 |
| 2024-09-02 | 101.40 | 107.00 | 101.40 | 103.60 | 103.60 | 111,303 |
| 2024-08-30 | 106.80 | 108.53 | 104.60 | 104.60 | 104.60 | 159,394 |
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.