Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/09/2025 215.00p 222.50p 215.00p 220.00p 191404
17/09/2025 202.00p 217.02p 202.00p 216.00p 158455
16/09/2025 204.50p 225.00p 204.50p 207.00p 270759
15/09/2025 204.50p 227.00p 198.41p 225.00p 325120
12/09/2025 200.00p 205.50p 193.40p 203.00p 52047
11/09/2025 200.00p 201.00p 200.00p 201.00p 58138
10/09/2025 200.00p 202.00p 197.20p 201.00p 285585
09/09/2025 193.20p 204.00p 193.20p 200.50p 68435
08/09/2025 201.50p 210.00p 196.80p 201.00p 89981
05/09/2025 203.00p 206.50p 199.20p 204.50p 115199
04/09/2025 198.20p 203.54p 192.80p 202.50p 77233
03/09/2025 199.40p 202.85p 194.60p 199.80p 221759
02/09/2025 208.00p 215.50p 195.37p 198.00p 354822
01/09/2025 212.00p 216.00p 202.94p 207.50p 311745
29/08/2025 217.00p 224.00p 212.50p 214.50p 196696
28/08/2025 215.00p 221.00p 215.00p 216.50p 100483
27/08/2025 219.50p 221.00p 218.00p 219.00p 190192
26/08/2025 218.50p 229.50p 216.50p 218.00p 244178
22/08/2025 220.50p 230.00p 215.00p 223.50p 384834
21/08/2025 209.50p 217.16p 205.00p 215.50p 378477
20/08/2025 199.00p 210.50p 199.00p 205.50p 584242
19/08/2025 198.00p 201.00p 195.40p 200.00p 349016
18/08/2025 194.00p 199.60p 184.00p 195.20p 199935
15/08/2025 188.00p 193.80p 187.20p 191.40p 284275
14/08/2025 188.00p 188.00p 183.40p 188.00p 132541
13/08/2025 186.00p 188.00p 185.00p 188.00p 66339
12/08/2025 186.00p 187.44p 184.48p 186.40p 251752
11/08/2025 186.00p 188.00p 175.80p 183.80p 291172
08/08/2025 183.00p 186.00p 175.40p 186.00p 84345
07/08/2025 180.20p 186.00p 173.80p 184.00p 205555
06/08/2025 175.40p 182.14p 173.24p 181.80p 102205
05/08/2025 175.40p 179.00p 173.44p 175.80p 137867
04/08/2025 176.00p 177.80p 172.51p 175.60p 88491
01/08/2025 178.20p 179.60p 174.60p 174.60p 223456
31/07/2025 178.40p 181.40p 174.80p 179.20p 41640
30/07/2025 176.00p 177.80p 173.00p 176.00p 113519
29/07/2025 175.60p 178.60p 175.00p 176.20p 1506876
28/07/2025 174.60p 181.00p 171.40p 177.80p 95385
25/07/2025 176.60p 179.60p 174.60p 179.60p 191402
24/07/2025 184.00p 184.00p 175.40p 177.20p 69770
23/07/2025 177.60p 183.80p 175.00p 177.00p 55766
22/07/2025 177.00p 178.59p 170.20p 177.40p 126628
21/07/2025 177.80p 180.20p 174.56p 177.60p 121348
18/07/2025 173.00p 178.60p 162.96p 176.60p 93261
17/07/2025 175.40p 178.80p 169.48p 174.40p 252420
16/07/2025 183.00p 183.80p 174.00p 175.20p 193788
15/07/2025 181.20p 186.00p 175.25p 176.80p 315062
14/07/2025 183.40p 184.00p 177.20p 182.00p 142910
11/07/2025 181.20p 186.60p 180.55p 183.20p 174174
10/07/2025 182.80p 189.60p 177.00p 182.40p 154214
09/07/2025 187.20p 188.40p 177.00p 183.00p 146520
08/07/2025 187.60p 193.20p 180.00p 187.80p 276654
07/07/2025 184.00p 193.40p 182.00p 186.00p 156489
04/07/2025 184.20p 188.00p 181.88p 187.80p 142356
03/07/2025 188.00p 192.80p 181.02p 184.60p 276093
02/07/2025 180.80p 193.10p 176.60p 189.60p 686528
01/07/2025 174.40p 182.00p 170.40p 180.20p 144356
30/06/2025 177.60p 179.40p 172.20p 175.00p 166811
27/06/2025 175.80p 179.60p 167.87p 175.60p 303424
26/06/2025 175.60p 178.80p 172.20p 176.40p 418380
25/06/2025 170.00p 175.40p 168.40p 174.00p 317498
24/06/2025 177.00p 177.00p 168.40p 175.60p 461063
23/06/2025 168.80p 175.80p 160.20p 171.60p 498672
20/06/2025 160.00p 167.80p 159.21p 167.80p 375423
19/06/2025 160.00p 162.40p 158.00p 159.80p 170939
18/06/2025 158.60p 162.47p 148.80p 159.80p 216891
17/06/2025 155.00p 155.00p 147.92p 153.80p 212212
16/06/2025 154.00p 154.00p 148.40p 151.20p 67926
13/06/2025 152.40p 159.60p 144.07p 149.20p 463859
12/06/2025 158.00p 159.80p 152.40p 154.20p 177298
11/06/2025 160.00p 162.00p 156.00p 158.20p 281160
10/06/2025 162.20p 169.80p 154.56p 158.40p 433422
09/06/2025 154.00p 167.80p 149.00p 162.20p 573548
06/06/2025 156.20p 156.20p 148.80p 154.00p 244330
05/06/2025 155.20p 156.00p 148.00p 152.20p 310702
04/06/2025 152.00p 153.78p 145.00p 150.60p 329656
03/06/2025 148.00p 151.80p 141.00p 150.60p 349090
02/06/2025 144.20p 146.40p 141.60p 144.60p 221161
30/05/2025 144.80p 147.40p 141.40p 143.60p 61356
29/05/2025 138.40p 145.00p 138.40p 142.40p 119234
28/05/2025 141.20p 147.00p 139.40p 142.80p 71435
27/05/2025 141.80p 145.60p 139.80p 143.60p 95880
23/05/2025 142.60p 146.60p 139.00p 142.40p 213893
22/05/2025 141.00p 144.60p 139.80p 143.20p 126685
21/05/2025 142.40p 144.95p 140.40p 142.40p 221151
20/05/2025 137.00p 143.49p 135.80p 141.80p 220448
19/05/2025 139.60p 142.20p 137.20p 139.80p 140688
16/05/2025 140.80p 141.40p 136.80p 139.80p 141499
15/05/2025 140.00p 144.20p 138.60p 140.00p 151151
14/05/2025 138.40p 141.00p 137.20p 141.00p 60933
13/05/2025 138.00p 141.40p 137.60p 139.00p 109811
12/05/2025 141.60p 141.70p 137.00p 138.40p 133944
09/05/2025 134.00p 142.00p 134.00p 140.80p 153910
08/05/2025 133.00p 141.20p 133.00p 139.60p 249484
07/05/2025 131.00p 138.00p 131.00p 138.00p 143294
06/05/2025 133.20p 135.60p 130.20p 133.60p 209415
02/05/2025 131.00p 135.00p 130.00p 133.40p 141019
01/05/2025 132.40p 136.60p 130.00p 133.80p 101129
30/04/2025 138.40p 139.00p 130.20p 130.60p 337104
29/04/2025 139.20p 139.80p 133.58p 134.20p 180146
28/04/2025 140.00p 141.60p 136.11p 138.80p 224333
25/04/2025 134.60p 139.60p 131.73p 138.00p 352826
24/04/2025 130.00p 135.00p 130.00p 131.80p 119602
23/04/2025 132.00p 135.00p 130.20p 132.40p 104677
22/04/2025 132.00p 137.63p 129.79p 131.60p 232811
17/04/2025 137.80p 141.20p 131.40p 135.00p 270843
16/04/2025 140.80p 143.80p 135.60p 139.00p 106171
15/04/2025 140.60p 142.20p 135.80p 140.00p 439110
14/04/2025 143.20p 146.60p 132.20p 139.60p 240789
11/04/2025 136.40p 140.60p 130.86p 138.00p 363447
10/04/2025 140.00p 145.20p 129.71p 135.60p 1453083
09/04/2025 127.80p 140.20p 119.80p 136.40p 2604330
08/04/2025 120.80p 127.80p 115.40p 125.40p 374495
07/04/2025 116.00p 121.60p 108.28p 117.80p 594355
04/04/2025 125.40p 128.00p 116.50p 117.60p 427546
03/04/2025 129.60p 132.00p 122.20p 124.80p 197596
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

*Close Price adjusted for both dividends and splits