Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/04/2025 125.00p 130.60p 125.00p 129.00p 112791
01/04/2025 124.80p 131.20p 118.80p 127.40p 332609
31/03/2025 125.00p 129.40p 121.32p 122.20p 267496
28/03/2025 134.00p 135.20p 125.40p 126.20p 319986
27/03/2025 131.00p 134.00p 129.20p 132.60p 229855
26/03/2025 130.00p 131.60p 126.29p 130.00p 102753
25/03/2025 127.00p 132.00p 123.40p 130.80p 377111
24/03/2025 121.60p 124.00p 117.85p 124.00p 148785
21/03/2025 120.80p 125.00p 118.59p 122.20p 156151
20/03/2025 121.60p 124.80p 120.20p 121.60p 57499
19/03/2025 121.80p 126.60p 120.59p 122.40p 147783
18/03/2025 123.60p 128.40p 120.54p 122.20p 185171
17/03/2025 117.20p 126.00p 115.74p 122.40p 205479
14/03/2025 116.00p 123.80p 116.00p 120.80p 170550
13/03/2025 116.80p 120.80p 116.80p 119.60p 179775
12/03/2025 117.40p 123.80p 117.40p 121.00p 144147
11/03/2025 119.00p 123.40p 118.00p 119.40p 179138
10/03/2025 120.20p 122.21p 117.26p 119.40p 369019
07/03/2025 119.00p 123.60p 118.40p 121.80p 71769
06/03/2025 119.80p 122.60p 117.20p 120.00p 240661
05/03/2025 121.60p 122.20p 117.80p 119.60p 141064
04/03/2025 120.00p 122.80p 118.00p 118.00p 277178
03/03/2025 121.80p 123.36p 118.62p 121.40p 156433
28/02/2025 120.00p 121.60p 117.28p 121.00p 200794
27/02/2025 121.00p 124.98p 119.80p 120.80p 112864
26/02/2025 126.00p 126.00p 120.20p 121.60p 183558
25/02/2025 122.20p 125.50p 120.03p 120.20p 195409
24/02/2025 124.00p 125.50p 120.80p 122.00p 149629
21/02/2025 123.20p 123.80p 118.20p 122.80p 135669
20/02/2025 126.80p 126.80p 119.76p 121.20p 365248
19/02/2025 123.80p 128.40p 121.60p 124.40p 105194
18/02/2025 126.40p 127.02p 121.80p 124.20p 136085
17/02/2025 129.40p 130.60p 123.14p 123.80p 317162
14/02/2025 130.00p 132.00p 128.00p 128.80p 137677
13/02/2025 125.40p 129.20p 123.33p 128.80p 151217
12/02/2025 131.00p 131.00p 124.83p 126.00p 178237
11/02/2025 134.00p 137.60p 129.06p 129.80p 183688
10/02/2025 134.40p 139.80p 132.08p 133.00p 208361
07/02/2025 136.60p 139.00p 133.07p 137.20p 364870
06/02/2025 134.40p 137.80p 129.40p 135.80p 660321
05/02/2025 128.00p 133.00p 127.40p 131.40p 467927
04/02/2025 124.40p 127.60p 123.60p 126.60p 138646
03/02/2025 122.00p 126.20p 118.00p 124.40p 325163
31/01/2025 123.40p 127.00p 121.40p 124.00p 750184
30/01/2025 116.20p 127.80p 115.03p 122.00p 798446
29/01/2025 115.00p 118.80p 112.80p 114.20p 303439
28/01/2025 115.80p 119.40p 113.80p 115.00p 132651
27/01/2025 115.20p 118.00p 112.80p 116.00p 186830
24/01/2025 113.80p 118.80p 111.00p 115.00p 395680
23/01/2025 114.20p 119.20p 113.20p 115.60p 104989
22/01/2025 115.00p 117.90p 112.40p 115.40p 158710
21/01/2025 115.00p 118.20p 113.72p 115.40p 152631
20/01/2025 112.00p 117.00p 112.00p 115.60p 226483
17/01/2025 115.00p 118.60p 113.00p 114.00p 149949
16/01/2025 116.20p 119.20p 112.80p 114.80p 65940
15/01/2025 112.60p 117.80p 110.80p 114.20p 276126
14/01/2025 115.80p 117.20p 110.00p 111.60p 322761
13/01/2025 113.20p 116.80p 111.00p 116.80p 151010
10/01/2025 120.00p 120.00p 114.03p 115.80p 210017
09/01/2025 114.60p 120.00p 114.60p 119.00p 183930
08/01/2025 121.60p 124.40p 111.20p 116.40p 331216
07/01/2025 121.00p 123.50p 118.00p 118.00p 172059
06/01/2025 121.60p 126.40p 121.60p 122.00p 126527
03/01/2025 126.60p 128.00p 122.00p 125.40p 116299
02/01/2025 124.80p 127.60p 120.80p 126.40p 173348
31/12/2024 119.80p 125.60p 119.60p 120.60p 37295
30/12/2024 122.40p 125.29p 118.60p 119.20p 106713
27/12/2024 123.60p 127.80p 120.23p 121.00p 105766
24/12/2024 124.40p 126.40p 119.00p 123.40p 76197
23/12/2024 124.20p 127.62p 119.20p 119.80p 145485
20/12/2024 122.00p 124.80p 118.20p 124.20p 151547
19/12/2024 124.60p 127.60p 121.00p 122.00p 73943
18/12/2024 127.40p 128.90p 123.60p 125.40p 158973
17/12/2024 131.60p 134.80p 125.15p 126.00p 372881
16/12/2024 129.40p 137.29p 128.00p 133.00p 1812434
13/12/2024 120.00p 125.00p 120.00p 123.60p 97394
12/12/2024 125.00p 128.65p 121.40p 122.20p 178982
11/12/2024 125.00p 126.40p 123.83p 126.00p 127927
10/12/2024 118.00p 127.60p 116.40p 124.60p 388026
09/12/2024 116.80p 122.40p 115.20p 117.80p 201843
06/12/2024 120.60p 122.71p 115.20p 116.00p 312710
05/12/2024 124.80p 127.00p 119.80p 123.20p 172418
04/12/2024 128.00p 129.80p 122.60p 125.20p 509553
03/12/2024 119.60p 129.00p 119.20p 129.00p 612855
02/12/2024 111.20p 120.80p 111.20p 120.80p 337063
29/11/2024 110.80p 113.80p 109.20p 113.80p 193950
28/11/2024 110.80p 111.80p 109.20p 110.80p 94184
27/11/2024 109.00p 110.21p 106.40p 109.20p 203222
26/11/2024 111.60p 113.36p 107.80p 108.60p 158011
25/11/2024 111.20p 113.80p 109.00p 111.80p 143949
22/11/2024 113.40p 113.80p 109.00p 109.40p 105437
21/11/2024 112.00p 113.40p 109.28p 110.00p 101094
20/11/2024 114.00p 114.00p 109.30p 110.00p 238451
19/11/2024 112.40p 113.80p 109.91p 111.00p 150048
18/11/2024 110.40p 113.40p 110.00p 110.80p 128482
15/11/2024 109.40p 113.60p 109.00p 110.00p 225998
14/11/2024 108.60p 111.80p 105.40p 111.60p 225454
13/11/2024 108.20p 112.37p 106.80p 107.00p 141144
12/11/2024 110.00p 112.20p 107.58p 109.40p 178515
11/11/2024 109.80p 114.54p 108.00p 110.20p 395188
08/11/2024 110.40p 114.00p 109.90p 112.00p 221997
07/11/2024 111.20p 118.20p 110.00p 110.00p 166248
06/11/2024 114.20p 118.62p 111.67p 113.40p 368717
05/11/2024 111.00p 115.80p 111.00p 115.80p 189029
04/11/2024 111.20p 116.40p 111.20p 113.00p 80500
01/11/2024 111.00p 115.00p 111.00p 113.20p 141559
31/10/2024 113.00p 117.60p 112.40p 112.40p 124546
30/10/2024 114.40p 119.06p 111.00p 115.40p 180041
29/10/2024 113.80p 117.40p 111.20p 111.20p 215706
28/10/2024 116.60p 117.60p 113.40p 117.20p 516092
25/10/2024 116.00p 119.61p 115.40p 115.40p 167162
24/10/2024 123.80p 123.80p 118.20p 120.20p 209228
23/10/2024 118.00p 120.40p 116.20p 120.20p 428284
22/10/2024 130.00p 130.00p 119.60p 119.60p 457878
21/10/2024 128.20p 131.80p 126.80p 128.00p 181252
18/10/2024 128.40p 132.34p 128.00p 128.00p 186617
17/10/2024 129.80p 132.00p 127.40p 128.60p 549790
16/10/2024 139.60p 139.60p 131.60p 132.00p 389700
15/10/2024 138.00p 140.80p 135.60p 136.00p 452424
14/10/2024 136.40p 141.00p 136.20p 139.80p 403794
11/10/2024 142.60p 151.00p 133.42p 136.40p 2472064
10/10/2024 125.80p 129.60p 122.60p 125.00p 354875
09/10/2024 124.20p 126.00p 120.82p 126.00p 191572
08/10/2024 130.00p 130.00p 121.04p 122.60p 571853
07/10/2024 125.00p 130.00p 122.00p 127.00p 422062
04/10/2024 116.60p 126.00p 115.90p 126.00p 483488
03/10/2024 122.60p 124.20p 117.20p 119.40p 418599
02/10/2024 118.00p 130.63p 116.07p 122.80p 2550804
01/10/2024 113.00p 114.86p 105.00p 112.60p 541060
30/09/2024 110.00p 112.89p 108.40p 111.40p 285923
27/09/2024 108.40p 116.12p 108.40p 110.80p 436901
26/09/2024 101.80p 114.00p 101.40p 111.00p 801146
25/09/2024 106.60p 107.40p 102.90p 104.20p 118334
24/09/2024 107.00p 108.00p 103.20p 106.80p 103963
23/09/2024 103.80p 105.60p 101.40p 104.60p 91860
20/09/2024 108.00p 108.00p 103.60p 104.80p 313903
19/09/2024 108.00p 108.00p 104.70p 105.40p 59083
18/09/2024 106.60p 106.80p 104.00p 105.40p 185707
17/09/2024 103.20p 105.00p 100.60p 105.00p 90021
16/09/2024 105.00p 105.40p 101.44p 102.40p 193504
13/09/2024 100.80p 105.80p 100.80p 105.00p 223674
12/09/2024 103.60p 105.40p 100.91p 103.20p 202568
11/09/2024 102.60p 104.80p 101.20p 101.20p 103138
10/09/2024 103.00p 106.00p 102.00p 102.80p 134690
09/09/2024 97.00p 106.51p 97.00p 105.40p 332059
06/09/2024 107.00p 107.00p 97.82p 99.50p 490925
05/09/2024 104.40p 107.00p 102.40p 107.00p 192958
04/09/2024 103.40p 104.80p 98.90p 103.00p 144114
03/09/2024 104.20p 104.80p 102.20p 104.80p 121218
02/09/2024 101.40p 107.00p 101.40p 103.60p 111303
30/08/2024 106.80p 108.53p 104.60p 104.60p 159394
29/08/2024 105.00p 109.00p 102.80p 106.00p 156385
28/08/2024 108.60p 111.20p 104.80p 106.00p 202471
27/08/2024 103.40p 108.20p 102.60p 106.80p 139479
23/08/2024 106.60p 106.60p 104.34p 106.60p 54705
22/08/2024 107.20p 108.85p 103.26p 106.20p 233091
21/08/2024 105.80p 106.14p 104.10p 105.20p 159008
20/08/2024 109.20p 109.20p 102.85p 105.40p 334523
19/08/2024 108.20p 110.80p 106.40p 107.20p 78805
16/08/2024 107.00p 109.80p 104.20p 107.20p 268730
15/08/2024 103.00p 106.57p 101.20p 105.20p 238477
14/08/2024 102.60p 106.40p 99.50p 102.40p 414149
13/08/2024 103.40p 106.60p 100.30p 102.60p 216407
12/08/2024 98.00p 104.60p 98.00p 102.80p 83316
09/08/2024 102.00p 103.55p 100.00p 100.40p 112825
08/08/2024 99.90p 103.00p 98.70p 102.00p 164944
07/08/2024 99.00p 104.40p 99.00p 100.80p 339203
06/08/2024 98.00p 104.80p 98.00p 99.30p 305343
05/08/2024 106.20p 106.20p 93.40p 101.60p 848012
02/08/2024 106.00p 109.80p 102.34p 103.40p 470064
01/08/2024 108.00p 111.40p 105.00p 106.00p 595014
31/07/2024 110.80p 114.60p 108.80p 109.60p 273766
30/07/2024 110.00p 112.00p 107.80p 111.00p 242649
29/07/2024 111.20p 114.20p 107.60p 111.80p 271274
26/07/2024 112.80p 113.80p 108.43p 109.40p 319446
25/07/2024 107.20p 111.00p 106.48p 111.00p 218779
24/07/2024 111.40p 112.20p 107.40p 109.00p 144310
23/07/2024 109.80p 112.23p 108.70p 109.40p 197958
22/07/2024 108.80p 111.94p 107.23p 108.00p 325870
19/07/2024 110.00p 112.00p 108.67p 110.80p 245867
18/07/2024 115.60p 115.60p 110.40p 111.00p 334756
17/07/2024 112.20p 114.40p 110.24p 112.20p 174824
16/07/2024 111.60p 114.20p 108.80p 112.00p 100995
15/07/2024 113.00p 115.80p 109.31p 113.40p 174456
12/07/2024 112.60p 115.40p 110.80p 113.80p 210302
11/07/2024 112.00p 113.80p 109.00p 112.80p 188561
10/07/2024 108.40p 111.80p 108.40p 110.00p 348296
09/07/2024 114.20p 115.60p 109.00p 110.80p 189060
08/07/2024 111.00p 115.60p 111.00p 113.20p 242318
05/07/2024 111.00p 115.40p 110.40p 111.40p 103365
04/07/2024 112.20p 114.40p 111.40p 112.40p 104278
03/07/2024 111.60p 113.60p 109.80p 112.40p 105518
02/07/2024 113.60p 115.16p 110.20p 110.20p 305627
01/07/2024 109.60p 114.20p 108.99p 113.20p 259327
28/06/2024 110.60p 113.00p 106.80p 110.20p 233021
27/06/2024 108.00p 111.38p 105.20p 109.40p 919106
26/06/2024 111.20p 113.40p 106.70p 108.00p 579482
25/06/2024 114.00p 116.20p 110.00p 110.60p 442207
24/06/2024 114.00p 118.40p 112.80p 112.80p 300947
21/06/2024 114.20p 117.60p 113.40p 116.80p 178559

*Close Price adjusted for both dividends and splits