UK Markets closed

Saga plc (SAGA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
399.40+6.80 (+1.73%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021395.20404.80383.80399.40399.40734,042
13 May 2021401.00410.40381.60392.60392.601,615,643
12 May 2021403.40413.16391.80407.60407.602,018,774
11 May 2021395.00401.60386.60394.40394.402,045,265
10 May 2021395.00395.00380.80393.00393.002,258,325
07 May 2021386.00391.40375.20382.80382.801,085,972
06 May 2021380.00390.00378.20386.00386.001,006,804
05 May 2021390.00395.00378.93387.40387.401,008,289
04 May 2021384.00391.00377.20382.40382.402,022,006
30 Apr 2021375.00387.40375.00380.00380.00653,226
29 Apr 2021387.20392.36374.80379.40379.40747,018
28 Apr 2021380.00396.00380.00389.20389.201,166,835
27 Apr 2021384.80392.00380.00384.40384.40687,129
26 Apr 2021368.20385.81359.89384.80384.80675,281
23 Apr 2021375.00388.20367.58369.80369.80771,361
22 Apr 2021366.60377.60354.20375.60375.60878,497
21 Apr 2021355.00367.20350.40360.00360.00783,568
20 Apr 2021375.20386.71356.60357.40357.40976,696
19 Apr 2021375.20385.89375.20376.00376.00406,534
16 Apr 2021381.00388.48374.20376.60376.60620,472
15 Apr 2021376.20401.40376.20380.00380.001,024,988
14 Apr 2021395.00398.60374.00393.40393.401,065,395
13 Apr 20213.973.973.803.813.811,154,771
12 Apr 2021388.40397.80366.79389.00389.001,039,704
09 Apr 2021391.40391.40374.00377.00377.00772,164
08 Apr 2021397.60404.80383.20385.60385.601,861,208
07 Apr 2021365.20401.40344.20388.20388.203,707,605
06 Apr 2021340.00355.54340.00348.60348.601,136,127
01 Apr 2021345.00345.60333.10338.60338.60594,838
31 Mar 2021340.00344.40336.00340.00340.00545,004
30 Mar 2021326.00344.21326.00342.40342.40811,481
29 Mar 2021362.60362.60328.20329.20329.20826,713
26 Mar 2021343.20356.10339.00346.20346.20795,326
25 Mar 2021342.00344.88324.86335.80335.80744,397
24 Mar 2021323.60351.40314.58341.80341.801,050,832
23 Mar 2021345.00351.20316.40323.80323.802,454,623
22 Mar 2021363.80363.80322.60346.40346.402,320,097
19 Mar 2021374.00374.16366.00369.00369.00747,166
18 Mar 2021372.00377.60367.00374.80374.80394,886
17 Mar 2021380.00380.67363.40369.00369.00752,260
16 Mar 2021380.00389.20373.28377.00377.00803,908
15 Mar 2021387.00387.00376.64378.80378.80686,385
12 Mar 2021380.00388.80374.20381.80381.80731,229
11 Mar 2021399.00400.00372.40380.00380.001,404,388
10 Mar 2021400.00408.00388.00391.60391.60948,141
09 Mar 2021412.40415.00390.99398.40398.40864,696
08 Mar 2021401.40420.80397.06406.00406.001,181,599
05 Mar 2021387.00417.80385.60400.60400.601,286,197
04 Mar 2021400.00412.80392.80399.80399.801,844,992
03 Mar 2021380.00407.00380.00402.00402.002,144,664
02 Mar 2021381.80392.00376.80383.00383.00915,682
01 Mar 2021394.00394.00381.60390.00390.001,645,199
26 Feb 2021357.40389.20353.61377.80377.801,648,328
25 Feb 2021392.00397.60357.41375.00375.003,066,886
24 Feb 2021346.40380.00341.00377.00377.003,701,523
23 Feb 2021303.00345.78300.28340.00340.004,641,883
22 Feb 2021298.60302.00275.60301.20301.201,908,021
19 Feb 2021291.00301.50284.74298.60298.601,912,259
18 Feb 2021290.00293.60280.00286.20286.20617,355
17 Feb 2021282.00296.64280.80290.40290.401,059,252
16 Feb 2021292.40295.40282.30288.80288.801,142,568
15 Feb 2021274.20296.55268.00290.40290.401,571,621
12 Feb 2021269.00276.80259.60266.20266.201,018,569
11 Feb 2021281.20283.80262.64265.20265.201,515,553
10 Feb 2021290.00296.60273.20278.80278.801,541,246
09 Feb 2021297.80297.80286.42289.40289.401,236,967
08 Feb 2021299.00304.00285.00289.20289.201,880,620
05 Feb 2021283.80298.40282.40297.60297.602,298,703
04 Feb 2021290.00300.00277.00280.80280.802,615,917
03 Feb 2021262.80284.60257.00280.00280.003,142,807
02 Feb 2021250.60260.80205.60253.40253.401,392,298
01 Feb 2021252.00262.40247.80249.60249.601,670,411
29 Jan 2021258.60267.40246.80246.80246.801,093,596
28 Jan 2021262.00274.80252.59258.60258.601,287,015
27 Jan 2021277.20280.80263.40267.40267.401,269,951
26 Jan 2021275.00283.80257.00265.80265.802,209,297
25 Jan 2021296.20305.80266.61277.80277.803,047,125
22 Jan 2021312.00318.63287.80294.20294.202,151,466
21 Jan 2021292.80396.60291.40311.60311.602,432,468
20 Jan 2021295.40309.11286.00291.80291.802,127,515
19 Jan 2021275.00296.20275.00291.00291.002,906,665
18 Jan 2021279.00280.57256.37275.00275.001,252,882
15 Jan 2021250.00272.00250.00270.00270.001,802,478
14 Jan 2021238.00259.80238.00257.60257.601,524,709
13 Jan 2021247.00255.80235.69239.60239.60532,460
12 Jan 2021235.20247.40230.00245.00245.00870,274
11 Jan 2021248.00248.00230.40231.20231.201,173,256
08 Jan 2021249.00253.85239.00243.00243.00594,099
07 Jan 2021255.20255.80241.80247.40247.40698,923
06 Jan 2021236.60256.60236.60255.20255.201,006,753
05 Jan 2021221.00246.60220.00240.60240.601,032,201
04 Jan 2021256.00256.80227.74230.00230.001,686,993
31 Dec 2020255.60259.00250.20253.00253.00170,972
30 Dec 2020256.00270.72255.80256.80256.80726,643
29 Dec 2020258.80265.00252.36255.40255.401,055,812
24 Dec 2020243.60258.24239.00247.20247.20742,217
23 Dec 2020236.60246.60230.00238.60238.60820,897
22 Dec 2020227.80238.60220.80236.00236.00841,041
21 Dec 2020227.00251.81212.66221.20221.202,132,505
18 Dec 2020242.60251.81236.00237.20237.201,710,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...