UK markets closed

Saga plc (SAGAL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
110.60+1.40 (+1.28%)
At close: 04:28PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024110.60111.60109.40110.60110.601,643
27 Jun 2024108.60109.30108.40109.20109.203,466
26 Jun 2024111.70112.00107.40107.80107.8013,450
25 Jun 2024112.00115.00110.40112.00112.003,882
24 Jun 2024114.70114.70114.10114.10114.10107
21 Jun 2024113.40117.30113.40117.30117.303,539
20 Jun 2024116.00117.10115.80117.10117.101,764
19 Jun 2024117.80118.80114.70116.20116.204,449
18 Jun 2024117.10117.10117.10117.10117.10-
17 Jun 2024117.20117.20115.60117.10117.104,150
14 Jun 2024114.40117.80114.40116.70116.706,002
13 Jun 2024117.80118.80116.00116.50116.506,099
12 Jun 2024117.70120.80116.80120.60120.609,544
11 Jun 2024120.00120.20117.10117.20117.208,668
10 Jun 2024120.20122.60119.50120.60120.6018,971
07 Jun 2024127.20127.20124.40125.40125.405,614
06 Jun 2024137.30137.30134.80135.60135.603,222
05 Jun 2024137.60140.00135.20135.80135.8011,136
04 Jun 2024138.60138.60134.80137.80137.8024,714
03 Jun 2024139.60141.00136.80139.80139.8035,481
31 May 2024136.80141.40135.80138.80138.8030,548
30 May 2024130.00136.40129.80135.80135.8028,023
29 May 2024133.60135.20128.60129.20129.2024,913
28 May 2024133.60137.40133.60134.80134.8020,251
24 May 2024126.20131.80126.20131.60131.6021,220
23 May 2024127.40127.40125.40126.00126.0012,265
22 May 2024132.70132.70125.60126.60126.608,316
21 May 2024128.60133.80127.60133.80133.8026,765
20 May 2024127.00130.00126.80129.60129.6017,994
17 May 2024127.60129.00125.80126.60126.6018,436
16 May 2024124.90128.40124.90126.80126.8023,770
15 May 2024122.80126.00121.80125.00125.0016,861
14 May 2024116.90123.80116.00122.40122.4045,846
13 May 2024111.20118.60110.00118.60118.6016,568
10 May 2024113.60114.20111.60112.20112.204,910
09 May 2024114.00114.00111.00113.40113.4015,800
08 May 2024114.60114.60112.40112.40112.4019,536
07 May 2024111.80116.60111.80113.70113.7012,123
03 May 2024110.20113.80110.20112.80112.8023,855
02 May 2024107.80111.40107.80111.40111.4011,943
01 May 2024106.20107.50105.70107.00107.006,583
30 Apr 2024107.20108.80106.10107.00107.009,059
29 Apr 2024106.80108.60106.20108.40108.407,840
26 Apr 2024105.80110.60105.40106.80106.8032,397
25 Apr 2024105.20108.50104.20104.90104.9042,506
24 Apr 2024114.60114.60107.40107.60107.6010,859
23 Apr 2024114.40116.80112.60114.60114.6027,389
22 Apr 2024111.80116.40111.80115.60115.6014,063
19 Apr 2024110.00111.40109.10110.00110.00118,525
18 Apr 2024107.40111.40105.40110.40110.4050,363
17 Apr 2024109.00113.60100.50106.00106.00105,389
16 Apr 2024112.00113.40108.60109.00109.0030,351
15 Apr 2024113.60115.20111.80112.60112.6014,441
12 Apr 2024117.60118.80113.20113.20113.2058,732
11 Apr 2024117.60117.80115.60115.80115.8030,535
10 Apr 2024119.30120.10115.60116.00116.0026,868
09 Apr 2024119.60120.40117.90117.90117.902,233
08 Apr 2024115.70119.80115.70117.80117.8025,189
05 Apr 2024117.00117.80115.80116.40116.4010,028
04 Apr 2024118.00120.60117.60118.00118.0013,379
03 Apr 2024117.90118.80115.60118.00118.0019,527
02 Apr 2024120.80121.40117.20118.70118.7022,107
28 Mar 2024120.20123.00119.20122.20122.2021,882
27 Mar 2024121.00122.20120.00120.40120.4011,521
26 Mar 2024121.00123.20119.80121.90121.905,583
25 Mar 2024123.00123.00119.60121.00121.005,435
22 Mar 2024119.80122.60119.80121.00121.001,213
21 Mar 2024118.00119.20116.20119.20119.209,961
20 Mar 2024115.50117.80115.00116.20116.2013,159
19 Mar 2024115.40116.20115.40116.20116.201,101
18 Mar 2024118.00118.00114.60117.40117.4011,684
15 Mar 2024119.00120.20116.60119.40119.4050,342
14 Mar 2024116.20121.00114.80121.00121.0035,802
13 Mar 2024121.40121.60116.70116.70116.7018,248
12 Mar 2024124.00124.00118.20119.80119.8013,489
11 Mar 2024124.00124.20120.60123.20123.2013,304
08 Mar 2024122.80123.60118.60122.20122.2023,790
07 Mar 2024118.80124.80118.20123.00123.0029,104
06 Mar 2024120.00120.40117.90119.00119.0021,082
05 Mar 2024121.40121.40119.20119.80119.806,833
04 Mar 2024123.40123.40119.60120.20120.2011,823
01 Mar 2024123.00124.80121.00124.00124.0012,102
29 Feb 2024120.80123.20120.80122.40122.403,856
28 Feb 2024123.60123.60123.00123.00123.00829
27 Feb 2024124.60125.20123.80124.80124.807,911
26 Feb 2024127.40127.40124.80126.80126.804,252
23 Feb 2024127.40127.40126.00126.40126.405,203
22 Feb 2024129.00133.50129.00131.60131.6010,880
21 Feb 2024124.60130.70124.60130.70130.705,949
20 Feb 2024122.60122.80119.20120.40120.404,166
19 Feb 2024123.00125.60121.00124.20124.204,281
16 Feb 2024120.20120.20119.80119.80119.801,808
15 Feb 2024116.60119.80116.60119.80119.802,947
14 Feb 2024120.60120.80116.60116.80116.8013,373
13 Feb 2024123.00123.80114.40115.20115.2017,178
12 Feb 2024116.80125.00116.60125.00125.008,370
09 Feb 2024116.40116.40113.40113.80113.806,615
08 Feb 2024116.60117.60114.60116.60116.6019,055
07 Feb 2024117.40121.20115.80118.70118.7026,437
06 Feb 2024117.80120.00115.20116.20116.2022,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...