UK markets closed

Saga plc (SAGA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
390.00+12.20 (+3.23%)
At close: 4:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021394.00394.00381.60390.00390.001,555,994
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
17 Dec 2020250.20255.40240.60244.00244.00593,707
16 Dec 2020246.40251.40241.20246.80246.80483,821
15 Dec 2020235.80242.00231.53241.60241.60704,665
14 Dec 2020231.60250.00230.00234.00234.00743,334
11 Dec 2020248.80251.20233.40240.60240.601,057,689
10 Dec 2020251.00258.80226.40246.00246.001,745,098
09 Dec 2020262.00271.58254.65254.80254.80935,908
08 Dec 2020280.00280.00257.46263.00263.001,188,802
07 Dec 2020293.80293.80265.80272.60272.60910,705
04 Dec 2020275.00289.80274.26281.20281.201,051,982
03 Dec 2020269.80290.20258.27281.40281.401,739,257
02 Dec 2020262.20274.67260.20262.00262.001,318,200
01 Dec 2020247.20261.00242.84258.60258.601,165,225
30 Nov 2020275.00275.00247.40247.40247.405,898,551
27 Nov 2020268.00277.20253.80264.40264.401,974,769
26 Nov 2020282.60292.60260.00273.40273.401,276,744
25 Nov 2020299.80304.80281.21282.40282.401,388,980
24 Nov 2020278.60307.72278.60292.80292.802,221,788
23 Nov 2020289.80301.60276.80290.00290.002,321,556
20 Nov 2020278.00305.83274.76276.80276.803,002,536
19 Nov 2020287.00352.00275.20280.20280.205,840,281
18 Nov 2020215.20294.80215.20288.00288.004,294,902
17 Nov 2020207.80223.40206.92215.00215.003,068,158
16 Nov 2020191.70212.00190.00205.00205.002,981,605
13 Nov 2020179.20193.40175.00185.20185.20912,664
12 Nov 2020190.50199.70180.30183.50183.501,051,225
11 Nov 2020198.50220.20188.40194.30194.301,935,809
10 Nov 2020171.20215.00163.90198.30198.304,652,931
09 Nov 2020136.70180.00136.00163.50163.504,089,721
06 Nov 2020134.00140.60131.80134.50134.50777,222
05 Nov 2020135.00139.00130.01135.40135.40413,439
04 Nov 2020138.50140.80134.40135.10135.10432,177
03 Nov 2020144.10144.10136.00136.00136.00664,590
02 Nov 2020133.00141.70130.10138.70138.70813,974
30 Oct 2020134.00143.00133.44138.00138.00829,611
29 Oct 2020130.00136.90127.30135.10135.10939,872
28 Oct 2020136.40137.40129.09133.10133.101,104,296
27 Oct 2020144.00148.30133.44138.70138.701,392,231
26 Oct 2020145.80154.10133.90143.50143.501,326,903
23 Oct 2020140.80151.19133.90145.80145.801,321,559
22 Oct 2020130.00138.30127.00136.70136.70996,871
21 Oct 2020131.90134.00127.10129.50129.50879,306
20 Oct 2020120.00133.40118.50131.10131.101,222,808
19 Oct 2020125.98134.42119.32120.56120.561,565,698
16 Oct 2020128.00131.00121.00127.64127.64838,734
15 Oct 2020135.00135.98125.00130.48130.481,695,437
14 Oct 2020140.82146.98132.24136.74136.74951,210
13 Oct 2020160.00160.00132.93142.08142.081,439,506
13 Oct 20201:15 Stock split
12 Oct 2020153.75163.35150.90153.90153.90701,098
12 Oct 20201:15 Stock split
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...