Saga plc (SAGA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 107.20 | 110.80 | 105.00 | 105.80 | 105.80 | 818,696 |
| 25 Apr 2024 | 106.60 | 110.60 | 104.20 | 104.40 | 104.40 | 549,025 |
| 24 Apr 2024 | 111.60 | 115.07 | 106.80 | 107.60 | 107.60 | 1,214,833 |
| 23 Apr 2024 | 115.00 | 116.80 | 112.60 | 114.80 | 114.80 | 251,476 |
| 22 Apr 2024 | 111.00 | 116.80 | 110.40 | 116.00 | 116.00 | 444,827 |
| 19 Apr 2024 | 110.00 | 111.80 | 108.80 | 110.80 | 110.80 | 606,468 |
| 18 Apr 2024 | 108.40 | 112.40 | 102.20 | 110.00 | 110.00 | 1,207,450 |
| 17 Apr 2024 | 106.00 | 113.80 | 100.20 | 105.00 | 105.00 | 1,904,719 |
| 16 Apr 2024 | 117.60 | 117.60 | 108.20 | 109.00 | 109.00 | 553,777 |
| 15 Apr 2024 | 113.60 | 117.80 | 111.20 | 113.80 | 113.80 | 446,577 |
| 12 Apr 2024 | 117.60 | 120.20 | 112.80 | 114.80 | 114.80 | 508,576 |
| 11 Apr 2024 | 116.20 | 118.60 | 115.00 | 115.00 | 115.00 | 422,510 |
| 10 Apr 2024 | 117.00 | 120.60 | 115.20 | 115.60 | 115.60 | 492,595 |
| 09 Apr 2024 | 117.80 | 121.80 | 117.00 | 117.80 | 117.80 | 285,204 |
| 08 Apr 2024 | 115.20 | 120.20 | 115.20 | 118.60 | 118.60 | 361,288 |
| 05 Apr 2024 | 117.00 | 118.10 | 115.40 | 116.00 | 116.00 | 393,907 |
| 04 Apr 2024 | 118.00 | 120.60 | 117.60 | 118.00 | 118.00 | 229,466 |
| 03 Apr 2024 | 115.40 | 119.80 | 115.40 | 117.40 | 117.40 | 651,209 |
| 02 Apr 2024 | 125.40 | 127.00 | 115.59 | 118.20 | 118.20 | 494,275 |
| 28 Mar 2024 | 118.20 | 123.60 | 118.20 | 122.40 | 122.40 | 707,021 |
| 27 Mar 2024 | 122.00 | 122.40 | 118.82 | 120.00 | 120.00 | 177,143 |
| 26 Mar 2024 | 120.80 | 125.20 | 119.40 | 122.00 | 122.00 | 241,552 |
| 25 Mar 2024 | 123.00 | 123.84 | 118.40 | 120.40 | 120.40 | 272,126 |
| 22 Mar 2024 | 120.00 | 123.16 | 118.47 | 120.80 | 120.80 | 358,497 |
| 21 Mar 2024 | 119.20 | 120.11 | 112.40 | 119.60 | 119.60 | 454,525 |
| 20 Mar 2024 | 115.00 | 121.20 | 114.80 | 116.00 | 116.00 | 173,638 |
| 19 Mar 2024 | 115.00 | 120.20 | 114.00 | 115.60 | 115.60 | 216,435 |
| 18 Mar 2024 | 116.20 | 119.40 | 114.40 | 115.40 | 115.40 | 360,247 |
| 15 Mar 2024 | 116.60 | 120.40 | 115.60 | 119.00 | 119.00 | 2,251,731 |
| 14 Mar 2024 | 122.20 | 122.20 | 114.80 | 119.40 | 119.40 | 439,249 |
| 13 Mar 2024 | 121.40 | 124.00 | 116.20 | 116.80 | 116.80 | 344,451 |
| 12 Mar 2024 | 124.00 | 124.88 | 118.20 | 119.00 | 119.00 | 503,819 |
| 11 Mar 2024 | 121.00 | 124.60 | 119.20 | 124.00 | 124.00 | 359,970 |
| 08 Mar 2024 | 122.80 | 123.80 | 118.00 | 122.20 | 122.20 | 541,616 |
| 07 Mar 2024 | 119.40 | 125.20 | 117.96 | 123.80 | 123.80 | 378,004 |
| 06 Mar 2024 | 121.60 | 121.96 | 117.18 | 119.20 | 119.20 | 220,807 |
| 05 Mar 2024 | 120.40 | 122.40 | 118.48 | 118.80 | 118.80 | 193,120 |
| 04 Mar 2024 | 123.40 | 126.80 | 119.60 | 121.20 | 121.20 | 386,403 |
| 01 Mar 2024 | 122.60 | 125.60 | 121.00 | 124.40 | 124.40 | 538,130 |
| 29 Feb 2024 | 122.60 | 126.20 | 120.16 | 122.20 | 122.20 | 423,555 |
| 28 Feb 2024 | 124.80 | 126.40 | 122.36 | 122.40 | 122.40 | 218,617 |
| 27 Feb 2024 | 124.40 | 127.62 | 122.20 | 124.00 | 124.00 | 194,686 |
| 26 Feb 2024 | 128.20 | 134.60 | 124.68 | 127.20 | 127.20 | 167,392 |
| 23 Feb 2024 | 131.60 | 131.60 | 125.54 | 126.80 | 126.80 | 160,436 |
| 22 Feb 2024 | 130.00 | 135.00 | 126.40 | 132.00 | 132.00 | 254,400 |
| 21 Feb 2024 | 124.60 | 129.84 | 120.49 | 128.80 | 128.80 | 477,203 |
| 20 Feb 2024 | 121.00 | 123.00 | 119.00 | 120.40 | 120.40 | 208,308 |
| 19 Feb 2024 | 123.00 | 126.20 | 120.15 | 122.60 | 122.60 | 304,102 |
| 16 Feb 2024 | 122.00 | 123.00 | 119.40 | 119.80 | 119.80 | 147,236 |
| 15 Feb 2024 | 119.60 | 122.80 | 115.20 | 119.80 | 119.80 | 304,198 |
| 14 Feb 2024 | 119.40 | 122.20 | 117.40 | 118.00 | 118.00 | 147,110 |
| 13 Feb 2024 | 123.60 | 127.80 | 114.20 | 118.00 | 118.00 | 338,432 |
| 12 Feb 2024 | 116.40 | 125.00 | 112.80 | 122.20 | 122.20 | 270,731 |
| 09 Feb 2024 | 116.20 | 120.80 | 112.20 | 113.60 | 113.60 | 278,236 |
| 08 Feb 2024 | 116.00 | 120.60 | 114.31 | 114.60 | 114.60 | 401,712 |
| 07 Feb 2024 | 121.20 | 125.00 | 115.20 | 117.20 | 117.20 | 692,994 |
| 06 Feb 2024 | 118.20 | 121.20 | 115.04 | 115.60 | 115.60 | 538,327 |
| 05 Feb 2024 | 121.80 | 127.40 | 117.69 | 118.40 | 118.40 | 846,796 |
| 02 Feb 2024 | 134.60 | 139.40 | 122.60 | 123.00 | 123.00 | 774,093 |
| 01 Feb 2024 | 139.80 | 139.80 | 132.10 | 133.80 | 133.80 | 370,192 |
| 31 Jan 2024 | 140.80 | 142.42 | 134.56 | 137.20 | 137.20 | 532,937 |
| 30 Jan 2024 | 150.40 | 158.70 | 140.93 | 141.20 | 141.20 | 693,375 |
| 29 Jan 2024 | 159.80 | 160.00 | 144.00 | 145.00 | 145.00 | 585,242 |
| 26 Jan 2024 | 148.00 | 161.44 | 148.00 | 156.00 | 156.00 | 850,174 |
| 25 Jan 2024 | 145.20 | 148.80 | 144.20 | 146.80 | 146.80 | 214,597 |
| 24 Jan 2024 | 146.40 | 150.63 | 145.40 | 145.60 | 145.60 | 89,031 |
| 23 Jan 2024 | 147.20 | 152.00 | 146.20 | 148.60 | 148.60 | 207,878 |
| 22 Jan 2024 | 144.40 | 151.00 | 142.40 | 148.80 | 148.80 | 617,000 |
| 19 Jan 2024 | 138.00 | 146.60 | 136.98 | 144.40 | 144.40 | 218,065 |
| 18 Jan 2024 | 143.20 | 147.60 | 137.00 | 137.00 | 137.00 | 224,861 |
| 17 Jan 2024 | 149.00 | 149.80 | 142.00 | 142.00 | 142.00 | 190,988 |
| 16 Jan 2024 | 143.40 | 148.60 | 142.00 | 146.60 | 146.60 | 342,754 |
| 15 Jan 2024 | 142.80 | 146.90 | 137.80 | 144.00 | 144.00 | 540,358 |
| 12 Jan 2024 | 140.40 | 143.00 | 136.20 | 142.40 | 142.40 | 774,952 |
| 11 Jan 2024 | 140.00 | 144.00 | 135.80 | 137.20 | 137.20 | 664,765 |
| 10 Jan 2024 | 144.60 | 144.60 | 138.40 | 138.80 | 138.80 | 144,113 |
| 09 Jan 2024 | 140.00 | 144.06 | 143.00 | 143.80 | 143.80 | 483,454 |
| 08 Jan 2024 | 144.00 | 146.60 | 139.58 | 140.00 | 140.00 | 354,046 |
| 05 Jan 2024 | 138.20 | 144.80 | 135.00 | 143.00 | 143.00 | 342,836 |
| 04 Jan 2024 | 132.20 | 140.80 | 130.60 | 138.80 | 138.80 | 388,148 |
| 03 Jan 2024 | 130.00 | 136.60 | 130.00 | 132.60 | 132.60 | 295,450 |
| 02 Jan 2024 | 147.00 | 147.00 | 134.24 | 136.00 | 136.00 | 750,229 |
| 29 Dec 2023 | 141.40 | 146.40 | 138.20 | 145.80 | 145.80 | 224,942 |
| 28 Dec 2023 | 143.00 | 146.00 | 130.39 | 139.80 | 139.80 | 124,831 |
| 27 Dec 2023 | 137.00 | 144.00 | 130.39 | 143.60 | 143.60 | 356,273 |
| 22 Dec 2023 | 134.20 | 141.20 | 131.00 | 134.60 | 134.60 | 322,016 |
| 21 Dec 2023 | 141.60 | 149.40 | 134.40 | 137.00 | 137.00 | 536,573 |
| 20 Dec 2023 | 136.80 | 146.80 | 131.80 | 144.60 | 144.60 | 786,669 |
| 19 Dec 2023 | 136.00 | 136.00 | 128.20 | 130.60 | 130.60 | 218,193 |
| 18 Dec 2023 | 133.60 | 134.20 | 126.00 | 132.40 | 132.40 | 375,636 |
| 15 Dec 2023 | 127.00 | 133.00 | 121.40 | 129.40 | 129.40 | 856,792 |
| 14 Dec 2023 | 126.00 | 127.00 | 119.00 | 126.00 | 126.00 | 505,793 |
| 13 Dec 2023 | 130.00 | 130.00 | 121.00 | 121.80 | 121.80 | 275,549 |
| 12 Dec 2023 | 120.00 | 127.40 | 117.20 | 125.60 | 125.60 | 959,645 |
| 11 Dec 2023 | 126.40 | 130.80 | 120.60 | 121.00 | 121.00 | 538,456 |
| 08 Dec 2023 | 128.00 | 131.00 | 122.00 | 126.60 | 126.60 | 723,172 |
| 07 Dec 2023 | 125.00 | 127.40 | 115.85 | 125.60 | 125.60 | 162,125 |
| 06 Dec 2023 | 125.00 | 125.00 | 117.00 | 121.80 | 121.80 | 310,930 |
| 05 Dec 2023 | 120.60 | 123.00 | 111.20 | 123.00 | 123.00 | 273,472 |
| 04 Dec 2023 | 117.00 | 119.00 | 109.46 | 115.20 | 115.20 | 493,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.