UK markets open in 7 hours 41 minutes

Saga plc (SAGA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.50-1.60 (-1.22%)
At close: 4:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020131.63134.00127.10129.50129.50674,887
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
09 Oct 2020164.85164.85157.05157.80157.80764,927
08 Oct 2020155.70165.76154.05161.70161.70635,920
07 Oct 2020162.30168.10150.00160.95160.951,277,781
06 Oct 2020171.90172.50162.58164.70164.70677,250
05 Oct 2020176.40181.50166.50169.35169.351,201,934
02 Oct 2020195.00196.35165.58169.50169.501,627,800
01 Oct 2020181.50193.35181.50191.10191.10255,060
30 Sep 2020190.50192.45183.15187.50187.50417,479
29 Sep 2020175.50187.09175.50186.00186.00455,180
28 Sep 2020173.55188.10173.55181.50181.50509,988
25 Sep 2020173.85181.17173.55179.10179.10679,940
24 Sep 2020174.15177.00168.75174.00174.001,061,989
23 Sep 2020186.60187.35172.20174.00174.00612,391
22 Sep 2020188.70197.40174.45178.50178.50612,624
21 Sep 2020198.00201.45181.95186.00186.00522,798
18 Sep 2020195.00208.80181.80203.10203.104,093,533
17 Sep 2020201.75203.10187.95189.60189.60959,933
16 Sep 2020214.50216.82192.90203.70203.70990,900
15 Sep 2020228.75238.35210.15210.15210.15806,165
14 Sep 2020225.75230.10216.73228.45228.45797,159
11 Sep 2020232.65245.70215.25218.10218.101,630,559
10 Sep 2020228.13229.14198.22218.57218.571,521,342
09 Sep 2020212.01224.85206.69218.98218.98379,022
08 Sep 2020228.00229.63207.91216.25216.25438,507
07 Sep 2020229.50234.96218.71222.53222.53317,555
04 Sep 2020227.72235.35220.07225.26225.26516,320
03 Sep 2020252.45253.40219.39222.67222.67622,971
02 Sep 2020240.70259.14236.06245.89245.89879,833
01 Sep 2020363.37363.37229.54245.35245.352,883,699
28 Aug 2020191.25191.25178.37185.92185.92263,603
27 Aug 2020180.32189.34178.26189.34189.34236,019
26 Aug 2020183.19187.97177.73183.05183.05415,640
25 Aug 2020191.25196.71181.96181.96181.96658,395
24 Aug 2020204.91204.91188.52189.20189.20329,208
21 Aug 2020196.71203.82191.25203.82203.82293,630
20 Aug 2020194.80200.81189.66197.67197.67290,702
19 Aug 2020190.84198.90184.42194.94194.94362,944
18 Aug 2020202.18202.18189.32189.61189.61274,038
17 Aug 2020204.91204.91192.62194.53194.53264,844
14 Aug 2020206.69210.10198.35201.36201.36165,197
13 Aug 2020206.28206.43202.31205.32205.32181,390
12 Aug 2020216.66217.55203.54206.28206.28325,377
11 Aug 2020207.23217.20202.45210.65210.65549,914
10 Aug 2020210.37216.52202.31204.91204.91246,131
07 Aug 2020204.36207.64202.31203.54203.54158,139
06 Aug 2020215.70218.02202.45204.91204.91256,025
05 Aug 2020210.65212.01204.91209.01209.01242,794
04 Aug 2020206.55215.29205.18210.78210.78213,134
03 Aug 2020207.64215.43202.18206.55206.55131,473
31 Jul 2020206.28214.47205.78206.28206.28174,331
30 Jul 2020208.19214.61205.65208.32208.32139,622
29 Jul 2020213.79222.64207.78208.32208.32142,236
28 Jul 2020207.64224.04206.28210.92210.92147,882
27 Jul 2020218.57223.90206.96207.91207.91192,097
24 Jul 2020219.94224.31217.75222.67222.67109,166
23 Jul 2020224.31231.55218.71220.35220.35111,467
22 Jul 2020231.68236.53222.12225.13225.13108,796
21 Jul 2020224.04233.87218.30231.55231.55304,223
20 Jul 2020226.90229.77217.89221.30221.30165,662
17 Jul 2020225.95229.38220.07224.04224.0476,959
16 Jul 2020222.53228.82214.40225.95225.95197,865
15 Jul 2020218.43224.85207.64221.30221.30206,158
14 Jul 2020209.15217.75206.28211.74211.74210,887
13 Jul 2020209.15219.39206.28206.41206.41228,446
10 Jul 2020226.77226.77207.78214.20214.20211,090
09 Jul 2020225.40226.77213.52217.34217.34337,799
08 Jul 2020233.60233.60217.48222.67222.67283,551
07 Jul 2020228.00242.89220.07228.82228.82176,383
06 Jul 2020224.58239.34223.08239.34239.34202,848
03 Jul 2020223.35243.05218.57222.67222.67241,766
02 Jul 2020225.95234.01216.55228.13228.13180,905
01 Jul 2020220.89232.91213.07216.93216.93287,048
30 Jun 2020242.07258.87210.78210.78210.78300,061
29 Jun 2020214.74233.46214.34231.14231.14265,776
26 Jun 2020220.62239.53219.23227.04227.04311,829
25 Jun 2020232.23238.65210.24220.07220.07894,911
24 Jun 2020258.05258.05234.96234.96234.96388,615
23 Jun 2020259.55276.49240.50246.44246.44718,227
22 Jun 2020263.92271.44249.85249.85249.85598,909
19 Jun 2020263.65280.86252.04252.04252.04874,476
18 Jun 2020277.31293.43259.55263.65263.65302,674
17 Jun 2020286.87294.52259.69273.21273.21283,445
16 Jun 2020292.34293.16267.07283.60283.60278,612
15 Jun 2020267.22279.11262.27273.49273.49295,109
12 Jun 2020267.07290.15242.89281.96281.96517,304
11 Jun 2020300.53306.82264.06267.07267.07551,804
10 Jun 2020306.27334.14301.08301.08301.08347,370
09 Jun 2020348.35355.61314.20329.22329.22471,754
08 Jun 2020320.75364.06302.72335.78335.78921,927
05 Jun 2020300.53323.48300.53316.11316.11568,529
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...