Saga (SAGA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Saga

Date Open High Low Close* Volume
13/11/2026 900.00p 912.00p 880.00p 898.00p 265884
12/11/2026 868.00p 902.00p 861.00p 900.00p 303042
11/11/2026 881.00p 888.00p 862.00p 883.00p 254859
10/11/2026 890.00p 896.44p 858.00p 868.00p 248309
09/11/2026 873.00p 892.00p 867.00p 877.00p 368294
06/11/2026 860.00p 877.06p 840.00p 872.00p 374234
05/11/2026 880.00p 898.00p 848.00p 862.00p 321121
04/11/2026 907.00p 929.00p 876.00p 876.00p 271090
03/11/2026 903.00p 915.00p 882.81p 910.00p 552681
02/11/2026 885.00p 907.00p 875.00p 903.00p 403480
30/10/2026 884.00p 918.00p 875.00p 875.00p 560439
29/10/2026 837.00p 903.00p 837.00p 898.00p 561627
28/10/2026 846.00p 859.00p 834.01p 846.00p 190564
27/10/2026 840.00p 852.00p 815.28p 850.00p 403750
26/10/2026 798.00p 833.00p 778.00p 823.00p 492243
23/10/2026 809.00p 817.00p 783.00p 801.00p 162398
22/10/2026 803.00p 819.00p 797.00p 797.00p 289514
21/10/2026 807.00p 818.00p 800.69p 818.00p 236843
20/10/2026 800.00p 813.00p 775.00p 807.00p 237511
19/10/2026 800.00p 800.00p 769.00p 789.00p 185622
16/10/2026 755.00p 796.00p 755.00p 785.00p 267589
15/10/2026 782.00p 800.00p 757.00p 788.00p 326890
14/10/2026 800.00p 800.00p 770.00p 783.00p 208164
13/10/2026 745.00p 798.20p 745.00p 786.00p 294988
12/10/2026 765.00p 783.00p 751.00p 780.00p 264677
09/10/2026 790.00p 790.00p 745.00p 765.00p 192868
08/10/2026 740.00p 786.00p 740.00p 755.00p 536273
07/10/2026 750.00p 779.00p 734.00p 761.00p 377161
06/10/2026 780.00p 780.00p 742.00p 750.00p 370833
05/10/2026 797.00p 799.00p 748.00p 765.00p 369887
02/10/2026 754.00p 789.00p 751.00p 761.00p 577606
01/10/2026 777.00p 796.00p 729.00p 781.00p 1165810
30/09/2026 705.00p 797.00p 671.00p 787.00p 3311907
29/09/2026 595.00p 674.14p 595.00p 641.00p 868857
28/09/2026 614.00p 625.00p 600.00p 605.00p 324026
25/09/2026 620.00p 623.00p 610.40p 616.00p 337571
24/09/2026 619.00p 624.00p 596.00p 604.00p 415946
23/09/2026 608.00p 633.00p 602.00p 607.00p 323812
22/09/2026 610.00p 635.00p 609.00p 613.00p 267842
21/09/2026 595.00p 626.00p 595.00p 620.00p 227863
18/09/2026 640.00p 640.00p 598.52p 608.00p 471730
17/09/2026 576.00p 630.00p 576.00p 618.00p 317884
16/09/2026 586.00p 611.00p 584.00p 600.00p 594626
15/09/2026 595.00p 596.00p 579.00p 590.00p 405807
14/09/2026 596.00p 602.69p 582.00p 594.00p 398211
11/09/2026 613.00p 628.62p 600.00p 606.00p 487067
10/09/2026 602.00p 602.00p 587.32p 595.00p 503361
09/09/2026 621.00p 629.00p 592.00p 600.00p 574605
08/09/2026 620.00p 631.00p 611.00p 624.00p 218725
07/09/2026 641.00p 644.00p 624.89p 628.00p 428545
04/09/2026 630.00p 656.00p 630.00p 635.00p 267877
03/09/2026 660.00p 660.00p 635.00p 648.00p 206422
02/09/2026 640.00p 653.00p 632.00p 636.00p 459899
01/09/2026 669.00p 673.00p 646.00p 646.00p 371610
28/08/2026 687.00p 690.00p 668.00p 679.00p 247519
27/08/2026 700.00p 700.00p 684.00p 687.00p 134117
26/08/2026 678.00p 695.00p 678.00p 688.00p 133240
25/08/2026 700.00p 700.00p 679.00p 679.00p 117772
24/08/2026 671.00p 688.00p 667.00p 683.00p 147938
21/08/2026 650.00p 682.00p 650.00p 675.00p 176481
20/08/2026 675.00p 689.00p 641.00p 660.00p 441593
19/08/2026 671.00p 681.00p 667.00p 672.00p 287824
18/08/2026 668.00p 681.00p 661.00p 678.00p 227584
14/08/2026 672.00p 693.00p 672.00p 691.00p 113873
13/08/2026 660.00p 688.00p 660.00p 681.00p 188973
12/08/2026 688.00p 696.42p 671.00p 674.00p 207521
11/08/2026 711.00p 719.09p 676.00p 684.00p 420770
10/08/2026 741.00p 747.00p 695.14p 708.00p 548016
07/08/2026 722.00p 747.00p 711.00p 738.00p 344351
06/08/2026 713.00p 730.00p 703.00p 721.00p 243384
05/08/2026 695.00p 719.00p 686.00p 713.00p 417558
04/08/2026 684.00p 693.00p 669.00p 692.00p 245991
03/08/2026 678.00p 690.00p 660.00p 679.00p 248349
31/07/2026 647.00p 695.00p 637.00p 672.00p 230715
30/07/2026 660.00p 680.00p 636.00p 679.00p 297387
29/07/2026 685.00p 685.00p 646.00p 661.00p 214772
28/07/2026 675.00p 675.00p 647.00p 663.00p 263379
27/07/2026 653.00p 670.00p 653.00p 659.00p 816452
24/07/2026 637.00p 655.00p 631.00p 654.00p 129390
23/07/2026 657.00p 657.00p 633.00p 636.00p 232028
22/07/2026 630.00p 664.00p 630.00p 656.00p 317358
21/07/2026 647.00p 658.00p 637.00p 653.00p 424523
20/07/2026 670.00p 670.00p 632.00p 647.00p 417831
17/07/2026 646.00p 664.00p 635.00p 660.00p 324031
16/07/2026 670.00p 670.00p 635.00p 659.00p 244791
15/07/2026 656.00p 657.00p 641.00p 657.00p 221863
14/07/2026 660.00p 660.00p 628.00p 655.00p 365090
13/07/2026 620.00p 656.00p 602.00p 649.00p 439153
10/07/2026 630.00p 630.00p 612.00p 622.00p 236096
09/07/2026 611.00p 621.50p 592.00p 618.00p 421422
08/07/2026 635.00p 635.00p 581.84p 589.00p 575959
07/07/2026 640.00p 642.00p 621.00p 631.00p 334800
06/07/2026 670.00p 678.00p 633.00p 640.00p 394180
03/07/2026 680.00p 680.00p 657.00p 670.00p 566327
02/07/2026 641.00p 676.00p 636.80p 661.00p 571871
01/07/2026 636.00p 664.00p 621.00p 645.00p 383750
30/06/2026 606.00p 680.00p 537.00p 641.00p 2691313
29/06/2026 590.00p 625.00p 590.00p 601.00p 418349
26/06/2026 610.00p 624.00p 587.00p 608.00p 1002643
25/06/2026 535.00p 601.00p 535.00p 595.00p 591783
24/06/2026 560.00p 560.00p 535.00p 548.00p 142063
23/06/2026 529.00p 552.00p 521.00p 549.00p 407015
22/06/2026 555.00p 556.14p 495.00p 537.00p 1384172
19/06/2026 600.00p 600.00p 553.58p 556.00p 1133037
18/06/2026 574.00p 591.00p 574.00p 591.00p 370019
17/06/2026 588.00p 589.09p 572.00p 579.00p 348601
16/06/2026 596.00p 599.00p 578.00p 586.00p 227243
15/06/2026 581.00p 603.00p 573.00p 596.00p 635634
12/06/2026 580.00p 591.00p 569.00p 574.00p 525651
11/06/2026 565.00p 565.00p 543.00p 564.00p 335300
10/06/2026 544.00p 555.00p 535.00p 549.00p 890765
09/06/2026 542.00p 561.00p 541.00p 545.00p 272769
08/06/2026 548.00p 548.00p 521.00p 543.00p 376547
05/06/2026 527.00p 539.00p 520.70p 526.00p 295094
04/06/2026 538.00p 547.00p 523.00p 530.00p 278882
03/06/2026 535.00p 541.00p 520.00p 526.00p 335393
02/06/2026 570.00p 570.00p 538.00p 538.00p 286233
01/06/2026 578.00p 583.00p 552.58p 558.00p 362272
29/05/2026 565.00p 595.30p 565.00p 578.00p 3219791
28/05/2026 563.00p 573.00p 551.00p 565.00p 339448
27/05/2026 563.00p 569.00p 554.00p 564.00p 264543
26/05/2026 552.00p 571.00p 551.00p 563.00p 571782
22/05/2026 543.00p 561.00p 535.00p 555.00p 365760
21/05/2026 525.00p 570.00p 525.00p 543.00p 421068
20/05/2026 528.00p 553.00p 522.00p 549.00p 435542
19/05/2026 519.00p 541.52p 517.00p 528.00p 502837
18/05/2026 516.00p 534.00p 499.50p 521.00p 638500
15/05/2026 538.00p 548.00p 516.32p 520.00p 527633
14/05/2026 543.00p 548.00p 533.60p 548.00p 217380
13/05/2026 565.00p 573.36p 538.00p 540.00p 582973
12/05/2026 594.00p 595.00p 555.00p 558.00p 415998
11/05/2026 603.00p 607.00p 587.00p 600.00p 291670
08/05/2026 604.00p 613.00p 600.00p 604.00p 214496
07/05/2026 618.00p 628.00p 605.00p 615.00p 606175
06/05/2026 590.00p 619.00p 589.00p 612.00p 913322
05/05/2026 585.00p 591.00p 574.00p 578.00p 374959
01/05/2026 588.00p 601.00p 581.51p 596.00p 124301
30/04/2026 584.00p 594.00p 575.00p 589.00p 574294
29/04/2026 604.00p 604.00p 578.00p 590.00p 390724
28/04/2026 598.00p 604.00p 585.04p 597.00p 289354
27/04/2026 610.00p 610.00p 591.00p 591.00p 223474
24/04/2026 607.00p 611.70p 584.00p 599.00p 330599
23/04/2026 620.00p 623.00p 592.00p 610.00p 538255
22/04/2026 639.00p 640.00p 608.00p 622.00p 317619
21/04/2026 623.00p 640.00p 610.00p 633.00p 351907
20/04/2026 617.00p 642.00p 607.79p 620.00p 540474
17/04/2026 614.00p 636.86p 601.00p 625.00p 562704
16/04/2026 611.00p 639.00p 595.57p 612.00p 735171
15/04/2026 575.00p 652.92p 569.00p 617.00p 2269304
14/04/2026 570.00p 587.00p 566.00p 582.00p 1013298
13/04/2026 546.00p 569.00p 538.60p 569.00p 537730
10/04/2026 533.00p 553.00p 530.00p 551.00p 345266
09/04/2026 526.00p 540.00p 524.00p 533.00p 386016
08/04/2026 499.50p 533.00p 497.73p 530.00p 793838
07/04/2026 489.50p 491.00p 465.50p 468.00p 553539
02/04/2026 496.50p 496.50p 479.90p 486.50p 315852
01/04/2026 479.50p 498.00p 478.00p 498.00p 414071
31/03/2026 470.50p 480.50p 462.00p 467.00p 375816
30/03/2026 484.50p 487.50p 463.50p 468.00p 736458
27/03/2026 506.00p 511.00p 479.50p 485.50p 543249
26/03/2026 530.00p 530.00p 495.00p 506.00p 340303
25/03/2026 530.00p 532.00p 505.00p 517.00p 688758
24/03/2026 526.00p 529.00p 500.00p 524.00p 479270
23/03/2026 479.50p 531.00p 458.02p 526.00p 1288874
20/03/2026 494.00p 499.00p 482.50p 482.50p 433743
19/03/2026 505.00p 505.00p 474.00p 479.50p 419938
18/03/2026 492.00p 516.82p 488.50p 501.00p 497655
17/03/2026 495.00p 495.00p 471.00p 488.50p 417599
16/03/2026 467.50p 485.50p 457.50p 481.00p 596827
13/03/2026 458.00p 469.50p 450.50p 465.00p 451509
12/03/2026 503.00p 509.00p 431.00p 460.50p 1958619
11/03/2026 521.00p 521.00p 501.00p 509.00p 281944
10/03/2026 507.00p 530.00p 496.50p 519.00p 318071
09/03/2026 513.00p 513.00p 487.50p 494.00p 715237
06/03/2026 512.00p 532.00p 508.00p 520.00p 440514
05/03/2026 519.00p 529.00p 509.00p 510.00p 352370
04/03/2026 503.00p 523.00p 492.50p 519.00p 562226
03/03/2026 515.00p 518.55p 496.00p 500.00p 1032132
02/03/2026 535.00p 535.00p 516.00p 523.00p 763270
27/02/2026 548.00p 557.00p 535.00p 548.00p 749458
26/02/2026 518.00p 543.00p 503.00p 541.00p 402147
25/02/2026 526.00p 533.19p 514.00p 516.00p 503258
24/02/2026 549.00p 555.95p 512.00p 519.00p 677224
23/02/2026 550.00p 564.00p 539.58p 545.00p 319325
20/02/2026 554.00p 558.00p 541.00p 550.00p 284993
19/02/2026 560.00p 565.00p 551.00p 551.00p 466986
18/02/2026 550.00p 560.00p 544.00p 555.00p 461768
17/02/2026 545.00p 556.00p 537.00p 546.00p 260172
16/02/2026 550.00p 559.00p 534.67p 549.00p 487674
13/02/2026 549.00p 556.00p 532.00p 552.00p 509509
12/02/2026 533.00p 563.00p 533.00p 549.00p 444777
11/02/2026 568.00p 575.00p 540.55p 545.00p 527658
10/02/2026 575.00p 575.00p 560.00p 564.00p 396684
09/02/2026 569.00p 580.00p 564.00p 571.00p 575858
06/02/2026 556.00p 564.00p 547.52p 562.00p 416735
05/02/2026 571.00p 575.00p 552.00p 552.00p 752157
04/02/2026 590.00p 590.00p 563.00p 572.00p 1108899
03/02/2026 555.00p 578.00p 547.00p 578.00p 1432351
02/02/2026 525.00p 550.00p 512.00p 550.00p 1868955
30/01/2026 500.00p 524.00p 492.97p 520.00p 1164762

*Close Price adjusted for both dividends and splits