Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/06/2024 114.00p 118.40p 112.80p 112.80p 300947
21/06/2024 114.20p 117.60p 113.40p 116.80p 178559
20/06/2024 113.40p 117.60p 113.40p 117.60p 115406
19/06/2024 119.20p 119.20p 114.40p 115.60p 147888
18/06/2024 114.20p 118.55p 114.00p 116.40p 116428
17/06/2024 115.60p 119.80p 115.20p 117.20p 164549
14/06/2024 114.00p 119.00p 114.00p 116.80p 277269
13/06/2024 123.60p 123.60p 115.20p 116.40p 283754
12/06/2024 119.80p 120.96p 116.20p 119.40p 207319
11/06/2024 117.00p 122.00p 115.00p 117.00p 322556
10/06/2024 121.00p 126.20p 118.40p 118.40p 443559
07/06/2024 133.60p 139.00p 122.18p 124.00p 702586
06/06/2024 139.20p 139.20p 132.60p 135.40p 120366
05/06/2024 140.00p 140.00p 131.40p 136.60p 148240
04/06/2024 137.40p 139.49p 134.45p 136.40p 238722
03/06/2024 139.00p 141.60p 136.40p 138.60p 445241
31/05/2024 137.00p 141.41p 135.50p 137.80p 442057
30/05/2024 132.40p 136.60p 125.80p 136.60p 324518
29/05/2024 138.20p 138.20p 128.60p 129.60p 246090
28/05/2024 133.40p 137.55p 127.60p 134.80p 299226
24/05/2024 123.00p 132.18p 123.00p 131.00p 452163
23/05/2024 128.00p 128.00p 123.00p 126.00p 201514
22/05/2024 130.00p 133.80p 125.40p 126.00p 364096
21/05/2024 132.00p 134.00p 126.20p 133.80p 354317
20/05/2024 125.00p 130.22p 125.00p 128.80p 516310
17/05/2024 125.00p 129.80p 125.00p 127.60p 325174
16/05/2024 122.00p 128.20p 122.00p 127.80p 427013
15/05/2024 126.00p 126.00p 120.48p 126.00p 374471
14/05/2024 115.40p 124.00p 115.00p 123.20p 1250297
13/05/2024 114.00p 118.60p 109.80p 117.60p 451211
10/05/2024 111.00p 114.60p 111.00p 112.40p 299616
09/05/2024 113.40p 114.40p 110.00p 113.40p 290179
08/05/2024 114.60p 114.80p 111.40p 113.40p 248203
07/05/2024 112.20p 118.00p 105.20p 114.20p 349570
03/05/2024 108.20p 114.80p 107.54p 112.20p 349020
02/05/2024 105.80p 111.60p 105.80p 110.20p 487731
01/05/2024 105.00p 108.20p 105.00p 108.00p 335473
30/04/2024 108.80p 111.60p 105.40p 105.40p 376974
29/04/2024 106.80p 109.40p 105.60p 108.40p 373231
26/04/2024 107.20p 110.80p 105.00p 105.80p 618870
25/04/2024 106.60p 110.60p 104.20p 104.40p 410711
24/04/2024 111.60p 115.07p 106.80p 107.60p 804271
23/04/2024 115.00p 116.80p 112.60p 114.80p 179880
22/04/2024 111.00p 116.80p 110.40p 116.00p 411307
19/04/2024 110.00p 111.80p 108.80p 110.80p 465600
18/04/2024 108.40p 112.40p 102.20p 110.00p 922887
17/04/2024 106.00p 113.80p 100.20p 105.00p 1352825
16/04/2024 117.60p 117.60p 108.20p 109.00p 423935
15/04/2024 113.60p 117.80p 111.20p 113.80p 345974
12/04/2024 117.60p 120.20p 112.80p 114.80p 405334
11/04/2024 116.20p 118.60p 115.00p 115.00p 354829
10/04/2024 117.00p 120.60p 115.20p 115.60p 344376
09/04/2024 117.80p 121.80p 117.00p 117.80p 189944
08/04/2024 115.20p 120.20p 115.20p 118.60p 234515
05/04/2024 117.00p 118.10p 115.40p 116.00p 142524
04/04/2024 118.00p 120.80p 111.60p 118.00p 192854
03/04/2024 115.40p 119.80p 115.40p 117.40p 651209
02/04/2024 125.40p 127.00p 115.59p 118.20p 428527
28/03/2024 118.20p 123.60p 118.20p 122.40p 616163
27/03/2024 122.00p 122.40p 118.82p 120.00p 96451
26/03/2024 120.80p 125.20p 119.40p 122.00p 122920
25/03/2024 123.00p 123.84p 118.40p 120.40p 138177
22/03/2024 120.00p 123.16p 118.47p 120.80p 218631
21/03/2024 119.20p 120.11p 112.40p 119.60p 237450
20/03/2024 115.00p 115.60p 115.00p 116.00p 103015
19/03/2024 115.00p 120.20p 114.00p 115.60p 131061
18/03/2024 116.20p 119.40p 114.40p 115.40p 222187
15/03/2024 116.60p 120.40p 115.60p 119.00p 926471
14/03/2024 122.20p 122.20p 114.80p 119.40p 255216
13/03/2024 121.40p 124.00p 116.20p 116.80p 221247
12/03/2024 124.00p 124.88p 118.20p 119.00p 423988
11/03/2024 121.00p 124.60p 119.20p 124.00p 288556
08/03/2024 122.80p 123.80p 118.00p 122.20p 398659
07/03/2024 119.40p 125.20p 117.96p 123.80p 249217
06/03/2024 121.60p 121.96p 117.18p 119.20p 180164
05/03/2024 120.40p 122.40p 118.48p 118.80p 135997
04/03/2024 123.40p 126.80p 119.60p 121.20p 239941
01/03/2024 122.60p 125.60p 121.00p 124.40p 301696
29/02/2024 122.60p 126.20p 120.16p 122.20p 304935
28/02/2024 124.80p 126.40p 122.36p 122.40p 96692
27/02/2024 124.40p 127.62p 122.20p 124.00p 137572
26/02/2024 128.20p 134.60p 124.68p 127.20p 109036
23/02/2024 131.60p 131.60p 125.54p 126.80p 113267
22/02/2024 130.00p 135.00p 126.40p 132.00p 197754
21/02/2024 124.60p 129.84p 120.49p 128.80p 255957
20/02/2024 121.00p 123.00p 119.00p 120.40p 117484
19/02/2024 123.00p 126.20p 120.15p 122.60p 182178
16/02/2024 122.00p 123.00p 119.40p 119.80p 66436
15/02/2024 119.60p 122.80p 115.20p 119.80p 147708
14/02/2024 119.40p 122.20p 117.40p 118.00p 95996
13/02/2024 123.60p 127.80p 114.20p 118.00p 242795
12/02/2024 116.40p 125.00p 112.80p 122.20p 239365
09/02/2024 116.20p 120.80p 112.20p 113.60p 145565
08/02/2024 116.00p 120.60p 114.31p 114.60p 209997
07/02/2024 121.20p 125.00p 115.20p 117.20p 500510
06/02/2024 118.20p 121.20p 115.04p 115.60p 318503
05/02/2024 121.80p 127.40p 117.69p 118.40p 593228
02/02/2024 134.60p 139.40p 122.60p 123.00p 574711
01/02/2024 139.80p 139.80p 132.10p 133.80p 303154
31/01/2024 140.80p 142.42p 134.56p 137.20p 386141
30/01/2024 150.40p 158.70p 140.93p 141.20p 499163
29/01/2024 159.80p 160.00p 144.00p 145.00p 435933
26/01/2024 148.00p 161.44p 148.00p 156.00p 660790
25/01/2024 145.20p 148.80p 144.20p 146.80p 74829
24/01/2024 146.40p 150.63p 145.40p 145.60p 77969
23/01/2024 147.20p 152.00p 146.20p 148.60p 275565
22/01/2024 144.40p 151.00p 142.40p 148.80p 1072163
19/01/2024 138.00p 146.60p 136.98p 144.40p 208794
18/01/2024 143.20p 147.60p 137.00p 137.00p 262200
17/01/2024 149.00p 149.80p 142.00p 142.00p 112698
16/01/2024 143.40p 148.60p 142.00p 146.60p 296571
15/01/2024 140.40p 146.90p 137.80p 144.00p 400884
12/01/2024 140.40p 143.00p 136.20p 142.40p 633312
11/01/2024 140.00p 144.00p 135.80p 137.20p 455413
10/01/2024 144.60p 144.60p 138.40p 138.80p 50943
09/01/2024 140.00p 144.06p 138.40p 143.80p 361641
08/01/2024 144.00p 146.60p 139.58p 140.00p 231858
05/01/2024 138.20p 144.80p 135.00p 143.00p 213470
04/01/2024 132.20p 140.80p 130.60p 138.80p 297429
03/01/2024 130.00p 136.60p 130.00p 132.60p 204628
02/01/2024 147.00p 147.00p 134.24p 136.00p 333604
29/12/2023 141.40p 146.40p 138.20p 145.80p 115317
28/12/2023 143.00p 146.00p 139.80p 139.80p 72280
27/12/2023 137.00p 144.00p 130.39p 143.60p 290099
22/12/2023 134.20p 141.20p 131.00p 134.60p 280993
21/12/2023 141.60p 149.40p 134.40p 137.00p 372110
20/12/2023 136.80p 146.80p 131.80p 144.60p 571740
19/12/2023 136.00p 136.00p 128.20p 130.60p 130581
18/12/2023 133.60p 134.20p 126.00p 132.40p 235608
15/12/2023 127.00p 133.00p 121.40p 129.40p 543740
14/12/2023 126.00p 127.00p 119.00p 126.00p 385875
13/12/2023 130.00p 130.00p 121.00p 121.80p 220768
12/12/2023 120.00p 127.40p 117.20p 125.60p 902944
11/12/2023 126.40p 130.80p 120.60p 121.00p 410589
08/12/2023 128.00p 131.00p 122.00p 126.60p 477334
07/12/2023 125.00p 127.40p 115.85p 125.60p 119326
06/12/2023 125.00p 125.00p 117.00p 121.80p 195489
05/12/2023 120.60p 123.00p 111.20p 123.00p 219582
04/12/2023 117.00p 119.00p 109.46p 115.20p 456828
01/12/2023 108.00p 116.60p 108.00p 114.00p 435440
30/11/2023 114.60p 117.28p 109.11p 110.20p 545161
29/11/2023 117.20p 119.20p 112.90p 113.60p 520614
28/11/2023 121.80p 127.00p 117.33p 118.00p 318457
27/11/2023 123.60p 126.40p 122.20p 124.80p 140062
24/11/2023 120.80p 125.51p 120.80p 122.60p 86975
23/11/2023 126.60p 127.98p 122.40p 122.40p 103585
22/11/2023 120.00p 125.80p 120.00p 125.40p 55163
21/11/2023 124.00p 126.20p 121.06p 123.20p 140023
20/11/2023 130.00p 133.46p 123.88p 125.60p 206832
17/11/2023 131.00p 135.80p 130.00p 130.00p 123216
16/11/2023 125.00p 135.20p 123.28p 134.00p 519327
15/11/2023 128.60p 131.28p 126.40p 127.60p 227014
14/11/2023 123.40p 128.72p 123.40p 126.80p 950616
13/11/2023 118.00p 128.80p 118.00p 127.00p 446536
10/11/2023 124.00p 128.00p 118.20p 122.40p 280946
09/11/2023 123.00p 127.09p 121.80p 126.00p 104605
08/11/2023 123.20p 126.80p 118.20p 125.00p 176160
07/11/2023 119.80p 122.20p 117.90p 120.20p 141395
06/11/2023 123.20p 129.20p 118.40p 119.60p 274599
03/11/2023 118.80p 128.20p 116.14p 125.60p 485086
02/11/2023 114.80p 121.00p 110.20p 116.20p 550679
01/11/2023 112.60p 115.00p 109.20p 111.60p 422747
31/10/2023 117.00p 118.00p 110.20p 110.20p 258489
30/10/2023 109.20p 115.20p 109.20p 114.00p 99598
27/10/2023 109.80p 114.80p 109.26p 110.60p 54579
26/10/2023 114.00p 115.00p 108.20p 110.00p 219524
25/10/2023 112.20p 115.00p 109.00p 112.00p 339855
24/10/2023 119.00p 122.00p 115.00p 115.40p 92534
23/10/2023 114.00p 118.80p 112.00p 117.60p 188476
20/10/2023 111.60p 115.80p 109.44p 114.60p 279421
19/10/2023 115.00p 121.20p 111.25p 112.20p 178113
18/10/2023 119.80p 123.20p 115.00p 115.20p 105851
17/10/2023 115.00p 121.80p 114.12p 118.40p 212530
16/10/2023 116.80p 122.80p 112.60p 115.20p 178438
13/10/2023 113.80p 121.80p 110.40p 117.40p 382731
12/10/2023 121.60p 124.40p 114.42p 114.60p 209173
11/10/2023 113.40p 124.00p 109.00p 121.40p 382077
10/10/2023 107.60p 113.60p 104.82p 113.40p 382696
09/10/2023 106.00p 109.36p 102.20p 105.80p 421873
06/10/2023 110.80p 114.40p 104.80p 106.40p 520104
05/10/2023 109.20p 113.80p 109.20p 110.80p 208619
04/10/2023 114.40p 119.00p 106.17p 112.00p 602256
03/10/2023 122.00p 124.54p 113.00p 113.80p 332178
02/10/2023 124.60p 127.40p 118.80p 119.80p 360015
29/09/2023 120.00p 130.52p 117.40p 124.00p 894744
28/09/2023 115.20p 126.20p 112.60p 121.20p 657202
27/09/2023 125.00p 130.00p 116.60p 116.60p 579111
26/09/2023 115.20p 126.40p 112.80p 122.60p 749669
25/09/2023 113.80p 118.20p 111.60p 115.20p 318953
22/09/2023 117.20p 118.40p 113.40p 117.00p 321512
21/09/2023 117.60p 119.80p 114.95p 118.60p 205867
20/09/2023 119.80p 123.00p 117.20p 118.80p 381085
19/09/2023 120.40p 122.85p 118.20p 120.60p 253406
18/09/2023 121.20p 127.40p 118.60p 120.40p 441854
15/09/2023 129.20p 132.56p 120.79p 125.20p 321053
14/09/2023 128.60p 134.80p 126.10p 129.00p 187254
13/09/2023 126.00p 131.60p 125.00p 129.40p 155706
12/09/2023 130.20p 132.60p 125.91p 129.00p 375742
11/09/2023 128.80p 133.75p 126.76p 129.80p 236888
08/09/2023 133.00p 137.54p 129.00p 129.00p 323270

*Close Price adjusted for both dividends and splits