Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/03/2018 1,591.47p 1,595.57p 1,520.44p 1,546.39p 633925
13/03/2018 1,652.95p 1,652.95p 1,584.64p 1,592.84p 349201
12/03/2018 1,647.48p 1,666.06p 1,617.43p 1,648.85p 239096
09/03/2018 1,637.92p 1,663.88p 1,619.34p 1,635.19p 283420
08/03/2018 1,583.28p 1,635.19p 1,572.35p 1,633.82p 310175
07/03/2018 1,601.04p 1,618.79p 1,572.35p 1,594.21p 209486
06/03/2018 1,590.11p 1,605.13p 1,560.05p 1,599.67p 252155
05/03/2018 1,549.12p 1,602.40p 1,549.12p 1,584.64p 301320
02/03/2018 1,549.12p 1,565.52p 1,538.74p 1,554.59p 198073
01/03/2018 1,553.22p 1,580.54p 1,534.10p 1,562.79p 178050
28/02/2018 1,595.57p 1,616.06p 1,557.32p 1,557.32p 217462
27/02/2018 1,607.87p 1,625.63p 1,570.98p 1,601.04p 207293
26/02/2018 1,640.65p 1,643.38p 1,581.91p 1,598.30p 200667
23/02/2018 1,596.94p 1,648.85p 1,582.18p 1,628.36p 325826
22/02/2018 1,588.74p 1,604.18p 1,554.59p 1,598.30p 255206
21/02/2018 1,580.54p 1,607.87p 1,551.86p 1,595.57p 302747
20/02/2018 1,575.08p 1,595.57p 1,558.69p 1,572.35p 175674
19/02/2018 1,622.89p 1,622.89p 1,557.32p 1,572.35p 201225
16/02/2018 1,616.06p 1,632.46p 1,575.08p 1,584.64p 242046
15/02/2018 1,591.47p 1,619.20p 1,561.42p 1,606.50p 194735
14/02/2018 1,580.54p 1,592.84p 1,576.45p 1,584.64p 314132
13/02/2018 1,591.47p 1,601.04p 1,569.62p 1,577.81p 514557
12/02/2018 1,553.22p 1,604.53p 1,543.66p 1,583.28p 242590
09/02/2018 1,577.81p 1,594.21p 1,504.04p 1,527.27p 263008
08/02/2018 1,609.23p 1,636.55p 1,573.71p 1,579.18p 352496
07/02/2018 1,553.22p 1,601.04p 1,510.87p 1,591.47p 334382
06/02/2018 1,499.95p 1,562.79p 1,475.36p 1,531.37p 419658
05/02/2018 1,562.79p 1,576.45p 1,523.17p 1,525.90p 236178
02/02/2018 1,577.81p 1,606.77p 1,546.39p 1,564.15p 223496
01/02/2018 1,590.11p 1,602.40p 1,565.52p 1,569.62p 253723
31/01/2018 1,607.87p 1,618.66p 1,568.66p 1,579.18p 255707
30/01/2018 1,650.21p 1,655.41p 1,598.30p 1,605.13p 289218
29/01/2018 1,661.14p 1,679.86p 1,629.72p 1,642.02p 460751
26/01/2018 1,654.31p 1,707.59p 1,648.85p 1,665.24p 229111
25/01/2018 1,622.89p 1,665.24p 1,618.79p 1,644.75p 155587
24/01/2018 1,602.40p 1,624.26p 1,599.67p 1,617.43p 154753
23/01/2018 1,631.09p 1,635.19p 1,602.40p 1,617.43p 251955
22/01/2018 1,598.30p 1,639.96p 1,573.99p 1,617.43p 241103
19/01/2018 1,626.99p 1,653.36p 1,577.81p 1,609.23p 378048
18/01/2018 1,665.24p 1,683.00p 1,629.72p 1,636.55p 198436
17/01/2018 1,676.17p 1,683.68p 1,651.58p 1,657.04p 237032
16/01/2018 1,715.79p 1,729.86p 1,671.12p 1,678.90p 252706
15/01/2018 1,707.59p 1,733.54p 1,685.73p 1,721.25p 356861
12/01/2018 1,659.78p 1,714.42p 1,653.49p 1,710.32p 773716
11/01/2018 1,676.17p 1,689.83p 1,652.81p 1,652.95p 274142
10/01/2018 1,692.56p 1,718.65p 1,665.24p 1,681.63p 255227
09/01/2018 1,672.07p 1,707.59p 1,666.61p 1,693.93p 368386
08/01/2018 1,722.62p 1,739.15p 1,669.34p 1,670.71p 601548
05/01/2018 1,711.69p 1,737.64p 1,709.64p 1,717.15p 576860
04/01/2018 1,711.69p 1,752.67p 1,689.83p 1,711.69p 1039476
03/01/2018 1,699.39p 1,729.45p 1,695.29p 1,704.86p 332564
02/01/2018 1,721.25p 1,767.70p 1,686.55p 1,693.93p 246855
29/12/2017 1,703.49p 1,722.62p 1,691.75p 1,721.25p 104714
28/12/2017 1,698.03p 1,714.42p 1,691.20p 1,698.03p 181808
27/12/2017 1,698.03p 1,713.05p 1,657.04p 1,691.20p 370321
22/12/2017 1,678.90p 1,726.03p 1,675.90p 1,691.20p 209041
21/12/2017 1,692.56p 1,711.69p 1,659.78p 1,673.44p 250095
20/12/2017 1,691.20p 1,711.69p 1,675.76p 1,685.73p 217837
19/12/2017 1,689.83p 1,711.69p 1,666.61p 1,695.29p 459669
18/12/2017 1,699.39p 1,728.96p 1,699.39p 1,713.05p 354863
15/12/2017 1,689.83p 1,717.99p 1,659.78p 1,693.93p 631088
14/12/2017 1,737.64p 1,763.60p 1,688.46p 1,693.93p 702933
13/12/2017 1,721.25p 1,788.19p 1,721.25p 1,734.91p 642759
12/12/2017 1,733.54p 1,786.82p 1,723.98p 1,728.08p 656627
11/12/2017 1,842.83p 1,859.22p 1,760.87p 1,767.70p 654158
08/12/2017 1,863.32p 1,942.55p 1,841.47p 1,844.20p 661769
07/12/2017 1,949.38p 1,978.07p 1,896.11p 1,901.57p 854045
06/12/2017 2,142.00p 2,142.00p 1,844.20p 1,946.65p 2036136
05/12/2017 2,535.43p 2,535.43p 2,472.59p 2,476.69p 212594
04/12/2017 2,501.28p 2,527.23p 2,476.69p 2,517.67p 234979
01/12/2017 2,542.26p 2,580.51p 2,476.69p 2,476.69p 277144
30/11/2017 2,468.49p 2,499.91p 2,456.47p 2,495.81p 370343
29/11/2017 2,458.93p 2,509.47p 2,437.07p 2,472.59p 232939
28/11/2017 2,464.39p 2,467.12p 2,438.44p 2,450.73p 145289
27/11/2017 2,454.83p 2,465.76p 2,391.99p 2,458.93p 109443
24/11/2017 2,464.39p 2,493.49p 2,442.40p 2,449.37p 93520
23/11/2017 2,458.93p 2,461.66p 2,446.63p 2,453.46p 97181
22/11/2017 2,475.32p 2,490.35p 2,456.20p 2,457.56p 144165
21/11/2017 2,502.64p 2,508.11p 2,478.05p 2,488.98p 125415
20/11/2017 2,523.13p 2,534.06p 2,478.05p 2,501.28p 275908
17/11/2017 2,520.40p 2,553.19p 2,513.57p 2,532.70p 242141
16/11/2017 2,506.74p 2,542.26p 2,463.30p 2,535.43p 114182
15/11/2017 2,532.70p 2,532.70p 2,507.29p 2,510.84p 105751
14/11/2017 2,517.67p 2,532.70p 2,506.74p 2,525.87p 88122
13/11/2017 2,557.29p 2,562.75p 2,493.08p 2,508.11p 98548
10/11/2017 2,575.04p 2,585.97p 2,549.09p 2,549.09p 92279
09/11/2017 2,551.82p 2,576.41p 2,493.08p 2,575.04p 110919
08/11/2017 2,531.33p 2,549.09p 2,504.01p 2,546.36p 142859
07/11/2017 2,629.69p 2,629.69p 2,527.23p 2,531.33p 346777
06/11/2017 2,590.07p 2,595.54p 2,542.26p 2,573.68p 92599
03/11/2017 2,590.07p 2,625.59p 2,564.94p 2,577.78p 156572
02/11/2017 2,609.20p 2,620.13p 2,542.26p 2,599.63p 252968
01/11/2017 2,614.66p 2,620.13p 2,588.71p 2,601.00p 144811
31/10/2017 2,599.63p 2,633.79p 2,599.63p 2,610.56p 205712
30/10/2017 2,629.69p 2,654.28p 2,609.20p 2,621.49p 107220
27/10/2017 2,640.62p 2,650.18p 2,611.93p 2,626.96p 112644
26/10/2017 2,611.93p 2,650.18p 2,596.90p 2,650.18p 147329
25/10/2017 2,628.32p 2,640.62p 2,611.93p 2,611.93p 180094
24/10/2017 2,632.42p 2,637.88p 2,605.10p 2,624.22p 153827
23/10/2017 2,624.22p 2,645.67p 2,607.83p 2,614.66p 124748
20/10/2017 2,626.96p 2,646.08p 2,606.46p 2,632.42p 196773
19/10/2017 2,635.15p 2,687.06p 2,618.76p 2,620.13p 469500
18/10/2017 2,628.32p 2,646.08p 2,609.20p 2,641.98p 119759
17/10/2017 2,643.35p 2,643.35p 2,618.76p 2,631.05p 162659
16/10/2017 2,628.32p 2,629.69p 2,566.85p 2,625.59p 1047576
13/10/2017 2,614.66p 2,639.25p 2,606.46p 2,621.49p 120299
12/10/2017 2,632.42p 2,637.88p 2,599.63p 2,611.93p 111150
11/10/2017 2,648.81p 2,662.47p 2,633.79p 2,639.25p 113002
10/10/2017 2,633.79p 2,673.40p 2,631.05p 2,639.25p 90138
09/10/2017 2,622.86p 2,637.88p 2,601.00p 2,629.69p 97998
06/10/2017 2,577.78p 2,643.35p 2,549.09p 2,635.15p 115396
05/10/2017 2,624.22p 2,629.69p 2,554.55p 2,583.24p 279137
04/10/2017 2,682.96p 2,684.33p 2,631.05p 2,636.52p 172193
03/10/2017 2,748.54p 2,748.54p 2,676.13p 2,677.50p 150773
02/10/2017 2,717.12p 2,755.37p 2,708.92p 2,738.97p 182191
29/09/2017 2,650.18p 2,710.29p 2,639.25p 2,710.29p 230712
28/09/2017 2,674.77p 2,677.50p 2,618.76p 2,632.42p 162703
27/09/2017 2,641.98p 2,680.23p 2,635.15p 2,661.11p 126210
26/09/2017 2,669.30p 2,689.79p 2,643.35p 2,648.81p 161242
25/09/2017 2,680.23p 2,696.62p 2,647.45p 2,666.57p 132578
22/09/2017 2,680.23p 2,741.71p 2,663.84p 2,689.79p 162390
21/09/2017 2,684.33p 2,693.89p 2,669.30p 2,687.06p 74549
20/09/2017 2,706.19p 2,730.78p 2,673.40p 2,677.50p 144562
19/09/2017 2,677.50p 2,726.68p 2,677.50p 2,703.46p 87916
18/09/2017 2,665.21p 2,704.82p 2,665.21p 2,685.70p 135156
15/09/2017 2,732.14p 2,732.14p 2,670.67p 2,728.04p 314176
14/09/2017 2,677.50p 2,697.99p 2,673.40p 2,684.33p 98547
13/09/2017 2,680.23p 2,684.33p 2,636.52p 2,670.67p 101085
12/09/2017 2,699.36p 2,699.36p 2,667.94p 2,676.13p 120530
11/09/2017 2,699.36p 2,733.51p 2,663.84p 2,693.89p 108446
08/09/2017 2,704.82p 2,719.85p 2,677.50p 2,697.99p 91853
07/09/2017 2,673.40p 2,708.92p 2,673.40p 2,699.36p 84579
06/09/2017 2,722.58p 2,722.58p 2,670.67p 2,672.04p 152328
05/09/2017 2,665.21p 2,734.88p 2,665.21p 2,723.95p 48997
04/09/2017 2,748.54p 2,763.56p 2,717.12p 2,726.68p 59458
01/09/2017 2,708.92p 2,760.83p 2,708.92p 2,747.17p 110244
31/08/2017 2,725.31p 2,770.39p 2,719.85p 2,770.39p 142199
30/08/2017 2,721.21p 2,728.04p 2,704.82p 2,723.95p 71534
29/08/2017 2,736.24p 2,738.97p 2,687.06p 2,708.92p 90503
25/08/2017 2,733.51p 2,763.56p 2,730.78p 2,740.34p 76967
24/08/2017 2,734.88p 2,736.24p 2,665.21p 2,736.24p 82666
23/08/2017 2,728.04p 2,729.41p 2,692.53p 2,725.31p 101311
22/08/2017 2,721.21p 2,725.31p 2,710.29p 2,718.48p 67275
21/08/2017 2,696.62p 2,717.12p 2,659.74p 2,715.75p 139690
18/08/2017 2,755.37p 2,755.37p 2,706.19p 2,708.92p 93858
17/08/2017 2,759.46p 2,770.39p 2,749.90p 2,755.37p 120099
16/08/2017 2,766.29p 2,769.03p 2,749.90p 2,756.73p 76375
15/08/2017 2,751.27p 2,769.03p 2,741.71p 2,754.00p 61452
14/08/2017 2,744.44p 2,762.20p 2,732.14p 2,759.46p 128795
11/08/2017 2,801.81p 2,801.81p 2,734.88p 2,734.88p 127183
10/08/2017 2,803.18p 2,820.94p 2,789.52p 2,796.35p 84591
09/08/2017 2,837.33p 2,856.46p 2,789.52p 2,814.11p 124574
08/08/2017 2,879.68p 2,879.68p 2,850.99p 2,857.82p 102382
07/08/2017 2,889.24p 2,889.24p 2,842.79p 2,860.55p 67838
04/08/2017 2,889.24p 2,889.24p 2,871.48p 2,875.58p 74110
03/08/2017 2,882.41p 2,883.78p 2,840.06p 2,883.78p 122404
02/08/2017 2,874.21p 2,922.03p 2,859.19p 2,882.41p 196007
01/08/2017 2,852.36p 2,864.65p 2,800.45p 2,864.65p 91460
31/07/2017 2,825.04p 2,853.72p 2,807.28p 2,850.99p 87495
28/07/2017 2,835.96p 2,849.63p 2,820.94p 2,840.06p 80490
27/07/2017 2,848.26p 2,849.63p 2,820.94p 2,849.63p 104181
26/07/2017 2,846.89p 2,853.72p 2,769.03p 2,837.33p 114420
25/07/2017 2,830.50p 2,846.89p 2,827.77p 2,829.13p 110687
24/07/2017 2,866.02p 2,866.02p 2,816.84p 2,827.77p 145951
21/07/2017 2,878.31p 2,881.04p 2,842.79p 2,848.26p 111285
20/07/2017 2,878.31p 2,878.31p 2,852.36p 2,870.12p 75076
19/07/2017 2,867.38p 2,879.68p 2,852.36p 2,868.75p 85583
18/07/2017 2,849.63p 2,887.88p 2,848.26p 2,874.21p 77230
17/07/2017 2,855.09p 2,867.38p 2,833.23p 2,864.65p 83246
14/07/2017 2,859.19p 2,859.19p 2,835.96p 2,838.70p 48509
13/07/2017 2,800.45p 2,853.72p 2,784.05p 2,853.72p 105015
12/07/2017 2,803.18p 2,831.87p 2,799.08p 2,807.28p 141562
11/07/2017 2,850.99p 2,850.99p 2,810.01p 2,811.38p 122666
10/07/2017 2,838.70p 2,857.82p 2,829.13p 2,831.87p 92003
07/07/2017 2,826.40p 2,861.92p 2,819.57p 2,855.09p 120642
06/07/2017 2,834.60p 2,841.43p 2,810.01p 2,822.30p 94336
05/07/2017 2,835.96p 2,845.53p 2,760.83p 2,841.43p 81863
04/07/2017 2,822.30p 2,842.79p 2,799.08p 2,823.67p 116871
03/07/2017 2,845.53p 2,889.24p 2,826.40p 2,829.13p 102707
30/06/2017 2,849.63p 2,874.21p 2,829.13p 2,860.55p 207374
29/06/2017 2,812.74p 2,855.09p 2,811.38p 2,837.33p 188675
28/06/2017 2,793.62p 2,859.19p 2,755.37p 2,816.84p 245074
27/06/2017 2,800.45p 2,811.38p 2,766.29p 2,788.15p 185403
26/06/2017 2,748.54p 2,803.18p 2,732.14p 2,796.35p 139765
23/06/2017 2,733.51p 2,763.56p 2,718.48p 2,752.63p 99531
22/06/2017 2,738.97p 2,741.71p 2,715.75p 2,732.14p 149798
21/06/2017 2,760.83p 2,760.83p 2,718.48p 2,728.04p 150483
20/06/2017 2,779.96p 2,793.62p 2,755.37p 2,755.37p 110866
19/06/2017 2,793.62p 2,796.35p 2,770.39p 2,782.69p 88386
16/06/2017 2,719.85p 2,786.79p 2,706.19p 2,786.79p 362780
15/06/2017 2,800.45p 2,810.01p 2,674.77p 2,714.38p 240587
14/06/2017 2,782.69p 2,810.01p 2,759.46p 2,793.62p 485670
13/06/2017 2,745.80p 2,799.08p 2,733.51p 2,781.32p 130841
12/06/2017 2,763.56p 2,796.18p 2,748.54p 2,748.54p 94398
09/06/2017 2,737.61p 2,775.86p 2,706.19p 2,767.66p 141356
08/06/2017 2,725.31p 2,762.20p 2,722.58p 2,745.80p 999702
07/06/2017 2,693.89p 2,736.24p 2,693.89p 2,719.85p 194087
06/06/2017 2,719.85p 2,754.00p 2,691.98p 2,700.72p 102286
05/06/2017 2,759.46p 2,773.12p 2,726.68p 2,736.24p 79647
02/06/2017 2,778.59p 2,778.59p 2,754.00p 2,764.93p 121344

*Close Price adjusted for both dividends and splits