Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/05/2021 390.00p 395.00p 378.93p 387.40p 979405
04/05/2021 384.00p 391.00p 377.20p 382.40p 1933617
03/05/2021 375.00p 387.40p 375.00p 380.00p 607536
30/04/2021 375.00p 387.40p 375.00p 380.00p 607536
29/04/2021 387.20p 392.36p 374.80p 379.40p 739253
28/04/2021 380.00p 396.00p 380.00p 389.20p 1063025
27/04/2021 384.80p 392.00p 380.00p 384.40p 622518
26/04/2021 368.20p 385.81p 359.89p 384.80p 659313
23/04/2021 375.00p 388.20p 367.58p 369.80p 730142
22/04/2021 366.60p 377.60p 354.20p 375.60p 800999
21/04/2021 355.00p 367.20p 350.40p 360.00p 741222
20/04/2021 375.20p 386.71p 356.60p 357.40p 958528
19/04/2021 375.20p 385.89p 375.20p 376.00p 376217
16/04/2021 381.00p 388.48p 374.20p 376.60p 523573
15/04/2021 376.20p 401.40p 376.20p 380.00p 934113
14/04/2021 395.00p 398.60p 374.00p 393.40p 1027527
13/04/2021 396.60p 397.40p 380.00p 380.80p 1127192
12/04/2021 388.40p 397.80p 366.79p 389.00p 971703
09/04/2021 391.40p 391.40p 374.00p 377.00p 755423
08/04/2021 397.60p 404.80p 383.20p 385.60p 1803281
07/04/2021 365.20p 401.40p 344.20p 388.20p 3517274
06/04/2021 340.00p 355.54p 340.00p 348.60p 1074426
02/04/2021 345.00p 345.60p 333.10p 338.60p 578752
01/04/2021 345.00p 345.60p 333.10p 338.60p 578752
31/03/2021 340.00p 344.40p 336.00p 340.00p 503404
30/03/2021 326.00p 344.21p 326.00p 342.40p 737034
29/03/2021 362.60p 362.60p 328.20p 329.20p 808939
26/03/2021 343.20p 356.10p 339.00p 346.20p 753337
25/03/2021 342.00p 344.88p 324.86p 335.80p 691466
24/03/2021 323.60p 351.40p 314.58p 341.80p 1037400
23/03/2021 345.00p 351.20p 316.40p 323.80p 2377787
22/03/2021 363.80p 363.80p 322.60p 346.40p 2136636
19/03/2021 374.00p 374.16p 366.00p 369.00p 663776
18/03/2021 372.00p 377.60p 367.00p 374.80p 371130
17/03/2021 380.00p 380.67p 363.40p 369.00p 727248
16/03/2021 380.00p 389.20p 373.28p 377.00p 763728
15/03/2021 387.00p 387.00p 376.64p 378.80p 615649
12/03/2021 380.00p 388.80p 374.20p 381.80p 696290
11/03/2021 399.00p 400.00p 372.40p 380.00p 1276925
10/03/2021 400.00p 408.00p 388.00p 391.60p 931970
09/03/2021 412.40p 415.00p 390.99p 398.40p 833365
08/03/2021 401.40p 420.80p 397.06p 406.00p 1121830
05/03/2021 387.00p 417.80p 385.60p 400.60p 1153647
04/03/2021 400.00p 412.80p 392.80p 399.80p 1670751
03/03/2021 380.00p 407.00p 380.00p 402.00p 1935228
02/03/2021 381.80p 392.00p 376.80p 383.00p 825898
01/03/2021 394.00p 394.00p 381.60p 390.00p 1555994
26/02/2021 357.40p 389.20p 353.61p 377.80p 1500117
25/02/2021 392.00p 397.60p 357.41p 375.00p 2881715
24/02/2021 346.40p 380.00p 341.00p 377.00p 3536910
23/02/2021 303.00p 345.78p 300.28p 340.00p 4155720
22/02/2021 298.60p 302.00p 275.60p 301.20p 1682063
19/02/2021 291.00p 301.50p 284.74p 298.60p 1727918
18/02/2021 290.00p 293.60p 280.00p 286.20p 572915
17/02/2021 282.00p 296.64p 280.80p 290.40p 954608
16/02/2021 292.40p 295.40p 282.30p 288.80p 931230
15/02/2021 274.20p 296.55p 268.00p 290.40p 1521117
12/02/2021 269.00p 276.80p 259.60p 266.20p 817390
11/02/2021 281.20p 283.80p 262.64p 265.20p 1151126
10/02/2021 290.00p 296.60p 273.20p 278.80p 1129061
09/02/2021 297.80p 297.80p 286.42p 289.40p 770248
08/02/2021 299.00p 304.00p 285.00p 289.20p 1321725
05/02/2021 283.80p 298.40p 282.40p 297.60p 2106080
04/02/2021 290.00p 300.00p 277.00p 280.80p 2332800
03/02/2021 262.80p 284.60p 257.00p 280.00p 2774603
02/02/2021 250.60p 260.80p 246.60p 253.40p 1373348
01/02/2021 252.00p 262.40p 247.80p 249.60p 1514986
29/01/2021 258.60p 267.40p 246.80p 246.80p 1021421
28/01/2021 262.00p 274.80p 252.59p 258.60p 1281844
27/01/2021 277.20p 280.80p 263.40p 267.40p 1246361
26/01/2021 275.00p 283.80p 257.00p 265.80p 1858629
25/01/2021 296.20p 305.80p 266.61p 277.80p 2225914
22/01/2021 312.00p 318.63p 287.80p 294.20p 2017050
21/01/2021 292.80p 322.01p 291.40p 311.60p 2298124
20/01/2021 295.40p 309.11p 286.00p 291.80p 1950128
19/01/2021 275.00p 296.20p 275.00p 291.00p 2429755
18/01/2021 279.00p 280.57p 260.20p 275.00p 1178212
15/01/2021 250.00p 272.00p 250.00p 270.00p 1692804
14/01/2021 238.00p 259.80p 238.00p 257.60p 1441378
13/01/2021 247.00p 252.20p 235.69p 239.60p 509916
12/01/2021 235.20p 247.40p 230.00p 245.00p 817462
11/01/2021 248.00p 248.00p 230.40p 231.20p 927349
08/01/2021 249.00p 253.85p 239.00p 243.00p 565422
07/01/2021 255.20p 255.80p 241.80p 247.40p 681274
06/01/2021 236.60p 256.60p 236.60p 255.20p 964471
05/01/2021 221.00p 246.60p 220.00p 240.60p 1000081
04/01/2021 256.00p 256.80p 227.74p 230.00p 1632413
31/12/2020 255.60p 259.00p 250.20p 253.00p 169313
30/12/2020 256.00p 270.72p 255.80p 256.80p 716264
29/12/2020 258.80p 265.00p 252.36p 255.40p 1037278
28/12/2020 243.60p 258.24p 239.00p 247.20p 724424
24/12/2020 243.60p 258.24p 239.00p 247.20p 724424
23/12/2020 236.60p 245.00p 230.00p 238.60p 760138
22/12/2020 227.80p 238.60p 220.80p 236.00p 811539
21/12/2020 227.00p 229.80p 212.66p 221.20p 2059046
18/12/2020 242.60p 251.81p 236.00p 237.20p 1505491
17/12/2020 250.20p 255.40p 240.60p 244.00p 564590
16/12/2020 246.40p 251.40p 241.20p 246.80p 459478
15/12/2020 235.80p 242.00p 231.53p 241.60p 657720
14/12/2020 231.60p 250.00p 230.00p 234.00p 698261
11/12/2020 248.80p 251.20p 233.40p 240.60p 1003362
10/12/2020 251.00p 258.80p 226.40p 246.00p 1652354
09/12/2020 262.00p 271.57p 254.65p 254.80p 915632
08/12/2020 280.00p 280.00p 257.46p 263.00p 1137621
07/12/2020 293.80p 293.80p 265.80p 272.60p 861193
04/12/2020 275.00p 289.80p 274.26p 281.20p 960443
03/12/2020 269.80p 290.20p 258.27p 281.40p 1645556
02/12/2020 262.20p 274.67p 260.20p 262.00p 1234761
01/12/2020 247.20p 261.00p 242.84p 258.60p 814701
30/11/2020 275.00p 275.00p 247.40p 247.40p 4689707
27/11/2020 268.00p 277.20p 253.80p 264.40p 1887671
26/11/2020 282.60p 292.60p 260.00p 273.40p 1190527
25/11/2020 299.80p 304.80p 281.21p 282.40p 1375512
24/11/2020 278.60p 307.72p 278.60p 292.80p 2043188
23/11/2020 289.80p 301.60p 276.80p 290.00p 2232846
20/11/2020 278.00p 305.83p 274.76p 276.80p 2904659
19/11/2020 287.00p 352.00p 275.20p 280.20p 5517654
18/11/2020 215.20p 294.80p 215.20p 288.00p 4116397
17/11/2020 207.80p 223.40p 206.92p 215.00p 2976663
16/11/2020 191.70p 212.00p 190.00p 205.00p 2884288
13/11/2020 179.20p 193.40p 175.00p 185.20p 895121
12/11/2020 190.50p 199.70p 180.30p 183.50p 955893
10/11/2020 171.20p 215.00p 164.01p 198.30p 4365906
09/11/2020 136.70p 180.00p 136.00p 163.50p 4015256
06/11/2020 134.00p 140.60p 131.80p 134.50p 761784
05/11/2020 135.00p 139.00p 130.02p 135.40p 405120
04/11/2020 138.50p 140.80p 134.40p 135.10p 413615
03/11/2020 144.10p 144.10p 136.00p 136.00p 634833
02/11/2020 133.00p 141.70p 130.10p 138.70p 797871
30/10/2020 134.00p 143.00p 133.44p 138.00p 798827
29/10/2020 130.00p 136.90p 127.30p 135.10p 930624
28/10/2020 136.40p 137.40p 129.09p 133.10p 1081566
27/10/2020 144.00p 148.30p 133.44p 138.70p 1380088
26/10/2020 145.80p 154.10p 142.08p 143.50p 1265660
23/10/2020 140.80p 151.19p 133.90p 145.80p 1288964
22/10/2020 130.00p 138.30p 127.00p 136.70p 825377
21/10/2020 131.90p 134.00p 127.10p 129.50p 674887
20/10/2020 120.00p 133.40p 118.50p 131.10p 1148097
19/10/2020 125.98p 134.42p 119.32p 120.56p 1272768
16/10/2020 128.00p 131.00p 121.00p 127.64p 633164
15/10/2020 135.00p 135.98p 125.00p 130.48p 1464900
14/10/2020 140.82p 146.98p 132.24p 136.74p 705703
13/10/2020 160.00p 160.00p 134.60p 142.08p 1030014
12/10/2020 153.75p 163.35p 150.90p 10.26p 630206
09/10/2020 164.85p 164.85p 157.05p 157.80p 671529
08/10/2020 155.70p 165.76p 154.05p 161.70p 574349
07/10/2020 162.30p 168.10p 150.00p 160.95p 978604
06/10/2020 171.90p 172.50p 162.59p 164.70p 580211
05/10/2020 176.40p 180.00p 166.50p 169.35p 1030313
02/10/2020 195.00p 196.35p 165.59p 169.50p 1327508
01/10/2020 181.50p 193.35p 181.50p 191.10p 246366
30/09/2020 190.50p 192.45p 183.15p 187.50p 411741
29/09/2020 175.50p 187.09p 175.50p 186.00p 444323
28/09/2020 173.55p 188.10p 173.55p 181.50p 478208
25/09/2020 173.85p 181.17p 173.55p 179.10p 663064
24/09/2020 174.15p 177.00p 168.75p 174.00p 1038364
23/09/2020 186.60p 187.35p 172.20p 174.00p 584839
22/09/2020 188.70p 197.40p 174.45p 178.50p 589678
21/09/2020 198.00p 201.45p 181.95p 186.00p 512315
18/09/2020 195.00p 208.80p 181.80p 203.10p 3043237
17/09/2020 201.75p 203.10p 187.95p 189.60p 936211
16/09/2020 214.50p 216.82p 192.90p 203.70p 914308
15/09/2020 228.75p 238.35p 210.15p 210.15p 775662
14/09/2020 225.75p 230.10p 216.73p 228.45p 776239
11/09/2020 232.65p 245.70p 215.25p 218.10p 1535590
10/09/2020 228.13p 229.15p 198.22p 218.57p 1441240
09/09/2020 212.01p 224.86p 206.69p 218.98p 352286
08/09/2020 228.00p 229.64p 207.92p 216.25p 380043
07/09/2020 229.50p 234.96p 218.71p 222.53p 295465
04/09/2020 227.72p 235.34p 220.07p 225.27p 496459
03/09/2020 252.45p 253.41p 219.39p 222.67p 596028
02/09/2020 240.70p 259.14p 236.06p 245.89p 784623
01/09/2020 363.37p 363.37p 229.54p 245.35p 2701022
28/08/2020 191.25p 191.25p 178.36p 185.92p 258896
27/08/2020 180.32p 189.34p 178.26p 189.34p 226920
26/08/2020 183.19p 187.97p 177.73p 183.05p 399163
25/08/2020 191.25p 196.71p 181.96p 181.96p 594319
24/08/2020 204.91p 204.91p 188.52p 189.20p 301019
21/08/2020 196.71p 203.82p 191.25p 203.82p 279655
20/08/2020 194.80p 200.81p 189.67p 197.67p 284542
19/08/2020 190.84p 198.90p 184.42p 194.94p 358773
18/08/2020 202.18p 202.18p 189.32p 189.61p 264498
17/08/2020 204.91p 204.91p 192.62p 194.53p 253167
14/08/2020 206.69p 210.10p 198.35p 201.36p 157637
13/08/2020 206.28p 206.43p 202.32p 205.32p 165847
12/08/2020 216.66p 217.55p 203.54p 206.28p 316090
11/08/2020 207.23p 217.21p 202.45p 210.65p 461147
10/08/2020 210.37p 216.52p 202.32p 204.91p 228082
07/08/2020 204.36p 207.64p 202.32p 203.54p 96227
06/08/2020 215.70p 218.03p 202.45p 204.91p 192573
05/08/2020 210.65p 212.01p 204.91p 209.01p 135104
04/08/2020 206.55p 215.29p 205.18p 210.78p 172139
03/08/2020 207.64p 215.43p 202.18p 206.55p 121427
31/07/2020 206.28p 214.47p 205.78p 206.28p 171419
30/07/2020 208.19p 214.61p 205.65p 208.33p 132564
29/07/2020 213.79p 222.64p 207.78p 208.33p 128727
28/07/2020 207.64p 224.04p 206.28p 210.92p 137353
27/07/2020 218.57p 223.90p 206.96p 207.92p 187589
24/07/2020 219.94p 224.31p 217.75p 222.67p 104613
23/07/2020 224.31p 231.55p 218.71p 220.35p 111467

*Close Price adjusted for both dividends and splits