Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/05/2023 115.00p 115.00p 108.88p 111.40p 87742
25/05/2023 111.20p 112.80p 108.60p 111.00p 141437
24/05/2023 111.00p 119.40p 110.40p 111.20p 225038
23/05/2023 120.00p 120.00p 114.20p 114.20p 104303
22/05/2023 120.00p 120.00p 110.20p 115.00p 182220
19/05/2023 112.80p 115.80p 112.00p 114.80p 134683
18/05/2023 112.80p 115.60p 110.36p 112.80p 158189
17/05/2023 115.00p 115.80p 107.60p 112.40p 270556
16/05/2023 113.20p 115.40p 110.39p 111.40p 347399
15/05/2023 111.40p 116.00p 111.40p 114.60p 247032
12/05/2023 115.00p 117.28p 112.00p 114.00p 193661
11/05/2023 114.60p 117.65p 113.71p 116.80p 230886
10/05/2023 118.00p 118.40p 113.62p 116.60p 352358
09/05/2023 121.60p 122.40p 115.94p 117.40p 391611
05/05/2023 118.00p 124.80p 118.00p 122.00p 84715
04/05/2023 128.00p 128.00p 119.74p 120.40p 306328
03/05/2023 133.60p 133.60p 123.71p 125.20p 159901
02/05/2023 129.40p 135.60p 127.00p 127.60p 310520
28/04/2023 124.00p 133.38p 121.00p 130.60p 643633
27/04/2023 118.60p 129.00p 118.60p 127.00p 287291
26/04/2023 124.00p 124.00p 118.20p 122.40p 210530
25/04/2023 123.00p 123.40p 118.44p 122.20p 400955
24/04/2023 128.00p 128.00p 123.40p 123.40p 148089
21/04/2023 123.40p 125.80p 122.20p 125.60p 451009
20/04/2023 126.00p 129.80p 124.20p 125.40p 186131
19/04/2023 128.00p 129.80p 126.66p 128.80p 115934
18/04/2023 129.00p 131.60p 126.82p 130.80p 158526
17/04/2023 128.00p 131.20p 127.00p 128.80p 258350
14/04/2023 130.00p 134.98p 130.00p 130.00p 174688
13/04/2023 132.40p 137.62p 129.00p 133.00p 303107
12/04/2023 132.80p 137.60p 130.00p 134.40p 614199
11/04/2023 123.00p 135.00p 123.00p 134.60p 497547
06/04/2023 117.00p 127.20p 117.00p 125.00p 484055
05/04/2023 110.20p 123.00p 110.20p 121.60p 1035158
04/04/2023 128.80p 143.80p 114.14p 114.60p 2197600
03/04/2023 137.60p 142.80p 133.49p 137.20p 529395
31/03/2023 134.00p 137.60p 130.66p 133.30p 324742
30/03/2023 123.00p 133.22p 123.00p 132.90p 400860
29/03/2023 125.60p 129.50p 120.01p 126.70p 349074
28/03/2023 130.10p 133.20p 121.90p 122.00p 264193
27/03/2023 131.00p 133.90p 127.00p 129.70p 196769
24/03/2023 129.60p 134.90p 123.10p 129.30p 441359
23/03/2023 130.80p 135.00p 124.80p 130.00p 288761
22/03/2023 125.60p 133.10p 125.10p 130.60p 214112
21/03/2023 122.20p 132.83p 118.50p 131.80p 458446
20/03/2023 125.40p 128.00p 115.14p 122.10p 731312
17/03/2023 133.70p 139.42p 120.59p 124.20p 1097370
16/03/2023 136.00p 145.41p 132.00p 135.50p 775532
15/03/2023 147.80p 156.41p 135.80p 136.90p 1086820
14/03/2023 145.30p 154.50p 140.70p 153.80p 455504
13/03/2023 156.00p 158.94p 141.00p 145.00p 858614
10/03/2023 159.80p 160.00p 152.60p 155.40p 218975
09/03/2023 166.90p 169.90p 160.50p 160.80p 306353
08/03/2023 173.80p 174.90p 163.00p 168.30p 388729
07/03/2023 173.60p 176.60p 168.10p 171.20p 461888
06/03/2023 160.00p 173.60p 160.00p 170.60p 248957
03/03/2023 168.80p 169.90p 165.50p 167.70p 670634
02/03/2023 176.00p 182.70p 161.00p 166.10p 740570
01/03/2023 175.70p 180.00p 170.00p 174.50p 143828
28/02/2023 173.00p 176.15p 167.00p 173.70p 224913
27/02/2023 169.90p 175.50p 160.00p 173.60p 163579
24/02/2023 168.40p 174.00p 160.70p 165.80p 94002
23/02/2023 163.00p 169.80p 160.10p 168.30p 238934
22/02/2023 166.00p 179.90p 161.82p 164.00p 636155
21/02/2023 185.00p 185.00p 169.60p 169.70p 332226
20/02/2023 190.70p 191.15p 181.61p 181.70p 176973
17/02/2023 190.00p 191.45p 177.30p 184.30p 351430
16/02/2023 176.70p 186.30p 170.80p 185.10p 509549
15/02/2023 176.10p 182.20p 168.00p 175.00p 192166
14/02/2023 181.00p 181.00p 170.54p 173.90p 199983
13/02/2023 177.00p 179.50p 172.50p 174.40p 212970
10/02/2023 177.40p 179.57p 170.50p 177.30p 328322
09/02/2023 178.20p 184.50p 166.50p 170.90p 319352
08/02/2023 169.50p 180.80p 169.50p 175.70p 236427
07/02/2023 177.00p 177.00p 168.10p 171.90p 313994
06/02/2023 170.00p 186.20p 163.90p 173.60p 236409
03/02/2023 179.00p 183.70p 171.10p 178.40p 209468
02/02/2023 180.50p 184.60p 177.68p 179.10p 333844
01/02/2023 190.00p 192.90p 177.89p 179.70p 279893
31/01/2023 186.00p 192.24p 181.10p 186.30p 674184
30/01/2023 183.10p 198.40p 175.93p 188.50p 415380
27/01/2023 178.30p 186.50p 178.30p 183.10p 399351
26/01/2023 183.00p 185.04p 177.20p 180.60p 599752
25/01/2023 169.40p 182.60p 167.70p 180.90p 1094475
24/01/2023 159.90p 171.83p 153.20p 168.00p 1012499
23/01/2023 156.60p 158.21p 142.90p 152.40p 662483
20/01/2023 151.00p 153.40p 145.54p 150.50p 238984
19/01/2023 150.70p 158.50p 145.70p 148.60p 250003
18/01/2023 148.10p 153.40p 144.10p 149.10p 564915
17/01/2023 153.00p 157.60p 149.07p 149.40p 361041
16/01/2023 154.00p 164.80p 149.90p 151.20p 567703
13/01/2023 149.00p 161.00p 149.00p 153.90p 361312
12/01/2023 152.70p 153.10p 139.88p 152.10p 337231
11/01/2023 151.80p 159.20p 144.63p 145.80p 745123
10/01/2023 155.80p 157.85p 147.90p 149.70p 368436
09/01/2023 151.40p 159.25p 150.10p 155.40p 554634
06/01/2023 150.00p 152.80p 145.10p 149.50p 325610
05/01/2023 147.40p 152.90p 143.80p 148.50p 623118
04/01/2023 137.90p 149.50p 137.23p 147.40p 845068
03/01/2023 130.00p 137.89p 125.90p 137.10p 512001
30/12/2022 131.10p 132.00p 125.80p 125.80p 193356
29/12/2022 130.00p 135.10p 127.10p 129.70p 560574
28/12/2022 128.20p 133.80p 124.09p 133.80p 517756
23/12/2022 122.90p 128.02p 119.21p 125.50p 268064
22/12/2022 120.00p 125.00p 120.00p 122.90p 293995
21/12/2022 116.30p 122.57p 116.10p 122.40p 383931
20/12/2022 114.90p 122.10p 111.59p 116.00p 478652
19/12/2022 113.80p 118.90p 106.42p 117.90p 387890
16/12/2022 114.70p 115.28p 109.00p 112.00p 694025
15/12/2022 109.20p 114.28p 107.70p 113.30p 444017
14/12/2022 113.40p 115.97p 108.40p 110.40p 338151
13/12/2022 111.10p 116.00p 108.07p 114.20p 482985
12/12/2022 106.90p 110.90p 105.70p 110.90p 707464
09/12/2022 106.90p 109.80p 104.18p 109.70p 375173
08/12/2022 107.30p 109.30p 103.07p 106.60p 299432
07/12/2022 103.60p 108.20p 101.10p 106.70p 343910
06/12/2022 105.20p 111.50p 102.20p 104.90p 382404
05/12/2022 104.30p 109.50p 103.10p 104.50p 391060
02/12/2022 98.60p 104.00p 98.04p 104.00p 374150
01/12/2022 98.85p 102.60p 95.84p 99.40p 651551
30/11/2022 95.50p 105.70p 95.50p 96.65p 4986908
29/11/2022 97.15p 100.40p 95.45p 100.20p 611019
28/11/2022 101.10p 101.10p 94.75p 96.10p 736335
25/11/2022 98.60p 101.74p 94.70p 100.20p 510927
24/11/2022 97.00p 101.20p 94.55p 101.00p 458226
23/11/2022 92.45p 97.60p 92.45p 95.40p 401867
22/11/2022 90.00p 93.30p 90.00p 92.35p 287358
21/11/2022 93.00p 95.93p 90.55p 91.95p 403017
18/11/2022 91.65p 96.05p 90.75p 94.45p 248899
17/11/2022 93.45p 96.03p 89.34p 91.65p 388930
16/11/2022 100.70p 102.90p 91.95p 93.80p 577119
15/11/2022 101.50p 105.00p 96.40p 100.60p 420439
14/11/2022 98.40p 105.70p 95.10p 103.30p 337403
11/11/2022 97.60p 103.20p 93.16p 99.80p 1022697
10/11/2022 88.45p 97.15p 85.35p 96.90p 551030
09/11/2022 89.50p 92.50p 87.33p 89.90p 363899
08/11/2022 87.20p 92.70p 87.00p 92.70p 333091
07/11/2022 87.10p 92.75p 83.25p 89.45p 474030
04/11/2022 87.75p 92.25p 84.50p 87.60p 653072
03/11/2022 89.60p 90.60p 85.05p 87.90p 297044
02/11/2022 91.20p 91.60p 84.10p 87.65p 365527
01/11/2022 89.80p 92.70p 84.64p 87.95p 602380
31/10/2022 85.20p 90.00p 81.50p 85.90p 492239
28/10/2022 89.55p 90.80p 83.90p 85.90p 529163
27/10/2022 86.00p 93.30p 84.80p 90.40p 831326
26/10/2022 74.90p 85.85p 73.50p 85.85p 1634488
25/10/2022 74.90p 77.95p 71.30p 75.40p 766055
24/10/2022 74.40p 79.15p 71.10p 72.90p 471709
21/10/2022 77.00p 82.10p 72.98p 74.25p 563706
20/10/2022 75.00p 78.25p 73.90p 76.95p 412188
19/10/2022 79.40p 81.80p 74.85p 77.40p 665929
18/10/2022 76.20p 83.60p 76.20p 79.90p 900198
17/10/2022 74.85p 82.19p 74.85p 80.00p 726296
14/10/2022 72.30p 81.26p 72.30p 78.55p 655009
13/10/2022 75.55p 82.13p 73.72p 75.90p 1624406
12/10/2022 75.90p 79.60p 74.15p 79.00p 1022768
11/10/2022 78.80p 82.05p 76.80p 78.20p 492721
10/10/2022 80.00p 82.20p 78.71p 80.25p 691519
07/10/2022 89.60p 92.70p 80.85p 81.35p 1337446
06/10/2022 89.15p 92.40p 83.65p 85.55p 623524
05/10/2022 90.65p 93.06p 88.05p 89.30p 553016
04/10/2022 88.20p 93.75p 86.85p 90.90p 1221525
03/10/2022 90.00p 93.40p 81.00p 85.45p 1605810
30/09/2022 91.20p 103.00p 87.98p 89.60p 841792
29/09/2022 96.95p 106.10p 88.40p 90.75p 1264554
28/09/2022 104.40p 104.40p 91.08p 101.40p 1761062
27/09/2022 110.50p 122.00p 101.00p 101.80p 4134834
26/09/2022 140.50p 140.70p 132.10p 134.20p 756201
23/09/2022 143.40p 144.80p 136.40p 140.30p 318042
22/09/2022 143.00p 144.90p 139.41p 142.70p 295358
21/09/2022 145.30p 152.20p 142.60p 144.20p 328848
20/09/2022 158.50p 162.40p 151.22p 152.50p 144191
19/09/2022 159.10p 161.00p 154.80p 159.90p 195723
16/09/2022 159.10p 161.00p 154.80p 159.90p 195723
15/09/2022 161.00p 166.60p 155.88p 159.80p 653727
14/09/2022 155.60p 161.60p 155.60p 156.70p 155018
13/09/2022 170.00p 170.00p 159.60p 162.70p 407249
12/09/2022 165.00p 169.20p 162.20p 164.00p 532407
09/09/2022 160.40p 167.59p 158.43p 163.00p 280386
08/09/2022 156.20p 170.50p 156.20p 160.40p 258646
07/09/2022 149.00p 158.80p 149.00p 157.60p 278813
06/09/2022 146.70p 156.00p 146.15p 153.60p 192809
05/09/2022 150.00p 151.80p 146.00p 150.50p 265510
02/09/2022 146.50p 151.80p 144.50p 151.30p 136312
01/09/2022 146.10p 154.04p 142.00p 145.60p 351598
31/08/2022 148.70p 152.00p 139.00p 149.90p 303401
30/08/2022 148.70p 152.60p 142.81p 145.60p 345723
29/08/2022 152.80p 160.06p 146.00p 147.60p 311546
26/08/2022 152.80p 160.06p 146.00p 147.60p 311546
25/08/2022 154.80p 156.71p 150.20p 151.40p 217375
24/08/2022 160.00p 161.20p 155.10p 156.30p 296356
23/08/2022 168.20p 175.40p 159.46p 162.70p 288336
22/08/2022 169.90p 175.20p 159.40p 163.10p 365186
19/08/2022 172.50p 183.00p 166.25p 168.10p 153705
18/08/2022 171.20p 174.30p 170.20p 173.40p 147348
17/08/2022 177.50p 183.00p 168.00p 171.50p 353020
16/08/2022 180.10p 182.90p 172.03p 177.80p 161062
15/08/2022 189.30p 189.30p 168.20p 179.90p 167083
12/08/2022 178.00p 189.70p 173.50p 181.10p 359105
11/08/2022 171.00p 180.00p 167.80p 178.50p 669413

*Close Price adjusted for both dividends and splits