Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/10/2019 628.39p 651.62p 616.37p 631.67p 147295
04/10/2019 670.47p 687.13p 588.23p 624.02p 548181
03/10/2019 704.21p 708.31p 667.74p 672.38p 178839
02/10/2019 702.84p 724.02p 681.67p 707.63p 246284
01/10/2019 696.01p 724.03p 683.72p 719.92p 250752
30/09/2019 685.77p 698.75p 658.99p 689.87p 116804
27/09/2019 686.45p 698.06p 662.82p 669.10p 272161
26/09/2019 686.45p 694.65p 671.29p 694.65p 249939
25/09/2019 698.75p 700.11p 653.73p 682.49p 202967
24/09/2019 676.21p 691.92p 652.44p 687.82p 235301
23/09/2019 672.38p 698.06p 667.46p 669.37p 243337
20/09/2019 722.65p 726.75p 668.83p 689.18p 718184
19/09/2019 617.19p 723.33p 600.32p 721.29p 719147
18/09/2019 648.88p 648.88p 607.08p 620.47p 192082
17/09/2019 652.98p 666.37p 608.70p 629.76p 143672
16/09/2019 648.88p 648.88p 613.78p 637.68p 188442
13/09/2019 617.46p 649.70p 603.86p 648.06p 239436
12/09/2019 621.84p 636.59p 587.41p 609.81p 205455
11/09/2019 586.04p 620.20p 571.29p 620.20p 309961
10/09/2019 555.44p 594.79p 555.44p 582.22p 276122
09/09/2019 580.58p 594.24p 564.19p 569.11p 127115
06/09/2019 558.45p 589.57p 558.45p 582.22p 134385
05/09/2019 557.90p 573.20p 545.64p 572.38p 95141
04/09/2019 543.97p 556.54p 536.32p 556.54p 120166
03/09/2019 551.89p 560.64p 533.86p 543.42p 283490
02/09/2019 557.90p 566.37p 549.84p 561.18p 116255
30/08/2019 567.19p 574.04p 560.91p 561.73p 141145
29/08/2019 580.85p 580.85p 558.18p 573.20p 161282
28/08/2019 586.32p 598.30p 567.19p 567.19p 316228
27/08/2019 612.27p 612.27p 592.33p 600.80p 146621
23/08/2019 602.71p 607.12p 594.24p 599.98p 125847
22/08/2019 605.17p 605.17p 592.21p 600.52p 173115
21/08/2019 589.32p 606.26p 587.30p 590.96p 182717
20/08/2019 598.07p 601.07p 590.22p 594.51p 153505
19/08/2019 575.94p 600.80p 574.57p 598.07p 188612
16/08/2019 553.26p 576.76p 553.26p 569.93p 233246
15/08/2019 612.27p 612.27p 549.14p 560.36p 271171
14/08/2019 593.97p 604.08p 591.92p 594.51p 247055
13/08/2019 618.28p 618.28p 593.69p 595.88p 213857
12/08/2019 598.89p 630.85p 598.89p 607.08p 201198
09/08/2019 619.65p 623.34p 601.07p 608.72p 235084
08/08/2019 601.07p 621.29p 596.17p 616.37p 171193
07/08/2019 604.90p 615.01p 599.71p 602.44p 181585
06/08/2019 605.44p 620.47p 597.79p 610.36p 209580
05/08/2019 627.03p 629.49p 599.32p 610.91p 289855
02/08/2019 629.21p 662.54p 605.72p 627.57p 331562
01/08/2019 607.63p 636.32p 604.21p 628.39p 354596
31/07/2019 595.33p 626.21p 595.33p 608.17p 352544
30/07/2019 631.13p 631.13p 580.58p 599.71p 672551
29/07/2019 676.48p 676.48p 624.02p 624.02p 356192
26/07/2019 697.38p 697.38p 662.10p 668.01p 307726
25/07/2019 689.18p 693.28p 648.06p 691.92p 504280
24/07/2019 665.82p 682.22p 642.05p 675.93p 518354
23/07/2019 654.35p 684.40p 649.21p 672.38p 366581
22/07/2019 658.72p 666.64p 634.40p 652.98p 265843
19/07/2019 643.15p 652.44p 610.63p 644.79p 443180
18/07/2019 662.54p 685.07p 631.94p 639.32p 707468
17/07/2019 609.27p 676.97p 598.61p 666.37p 993872
16/07/2019 597.79p 605.72p 577.03p 586.04p 396374
15/07/2019 575.12p 619.65p 562.89p 595.06p 569716
12/07/2019 554.90p 587.96p 547.52p 579.76p 482830
11/07/2019 546.43p 565.28p 537.69p 558.72p 378606
10/07/2019 538.23p 549.43p 538.23p 541.24p 240977
09/07/2019 551.35p 551.62p 534.95p 540.96p 393415
08/07/2019 534.13p 554.35p 524.30p 547.52p 369668
05/07/2019 528.12p 549.98p 519.93p 543.70p 306124
04/07/2019 509.00p 557.36p 503.67p 527.58p 411166
03/07/2019 509.54p 520.47p 486.87p 504.90p 581082
02/07/2019 516.10p 519.93p 504.08p 507.36p 348729
01/07/2019 546.16p 553.81p 510.91p 510.91p 524490
28/06/2019 536.05p 546.70p 526.48p 543.42p 516992
27/06/2019 516.65p 545.06p 495.75p 541.78p 744496
26/06/2019 471.57p 508.42p 465.28p 504.08p 475828
25/06/2019 468.56p 482.50p 449.98p 471.29p 572110
24/06/2019 502.71p 503.94p 459.27p 466.65p 503144
21/06/2019 487.69p 518.83p 480.86p 496.16p 3738724
20/06/2019 452.44p 496.49p 449.44p 484.96p 1080947
19/06/2019 478.13p 496.43p 434.14p 451.62p 1791118
18/06/2019 500.26p 517.19p 498.68p 513.64p 1128844
17/06/2019 498.07p 516.10p 489.33p 503.53p 948681
14/06/2019 542.60p 545.34p 489.05p 489.05p 566243
13/06/2019 518.29p 543.97p 515.56p 542.60p 376643
12/06/2019 546.70p 555.56p 509.27p 521.02p 745458
11/06/2019 594.24p 607.90p 542.33p 546.70p 746829
10/06/2019 560.64p 567.19p 546.43p 562.27p 399487
07/06/2019 557.90p 576.71p 554.90p 560.64p 253006
06/06/2019 569.65p 591.78p 566.37p 568.56p 272802
05/06/2019 600.80p 608.99p 571.56p 581.13p 272981
04/06/2019 557.63p 608.17p 554.90p 607.08p 402999
03/06/2019 581.13p 581.13p 557.63p 563.37p 279024
31/05/2019 574.84p 584.68p 567.59p 581.40p 491363
30/05/2019 593.97p 605.72p 568.83p 576.21p 517504
29/05/2019 615.01p 627.03p 580.03p 597.25p 517347
28/05/2019 669.92p 678.66p 617.74p 617.74p 666406
24/05/2019 671.83p 694.65p 670.47p 676.21p 247405
23/05/2019 710.36p 715.82p 669.92p 670.74p 252607
22/05/2019 737.00p 747.24p 713.09p 716.50p 254913
21/05/2019 672.93p 728.80p 668.01p 727.43p 357304
20/05/2019 703.53p 709.67p 667.74p 671.01p 345804
17/05/2019 719.92p 731.53p 698.75p 706.26p 234204
16/05/2019 751.34p 754.07p 722.65p 732.21p 203748
15/05/2019 741.78p 768.42p 741.78p 762.27p 261844
14/05/2019 721.97p 749.29p 721.97p 742.46p 227547
13/05/2019 730.17p 743.20p 714.38p 720.60p 282059
10/05/2019 743.14p 764.32p 729.48p 734.26p 278593
09/05/2019 775.25p 779.34p 744.51p 748.61p 222834
08/05/2019 788.91p 799.15p 777.29p 781.39p 225683
07/05/2019 812.81p 812.81p 789.59p 805.98p 229681
03/05/2019 796.42p 801.54p 772.51p 795.74p 279202
02/05/2019 803.25p 818.96p 795.74p 803.93p 157830
01/05/2019 807.35p 820.33p 798.27p 805.30p 138089
30/04/2019 812.81p 821.69p 790.27p 804.62p 282178
29/04/2019 801.20p 823.06p 792.32p 813.50p 134252
26/04/2019 803.93p 814.04p 776.57p 802.57p 274888
25/04/2019 836.04p 844.23p 793.00p 797.79p 275618
24/04/2019 814.18p 836.58p 798.47p 831.94p 372592
23/04/2019 788.91p 793.00p 770.94p 786.17p 235885
18/04/2019 800.52p 807.35p 781.94p 787.54p 215533
17/04/2019 778.66p 817.59p 778.66p 805.98p 382746
16/04/2019 771.15p 785.02p 765.68p 779.34p 258822
15/04/2019 792.32p 795.74p 760.22p 762.95p 276672
12/04/2019 785.49p 801.67p 771.15p 782.76p 383314
11/04/2019 778.66p 791.64p 766.37p 777.98p 490084
10/04/2019 819.64p 819.64p 769.10p 783.44p 485324
09/04/2019 829.89p 830.57p 793.68p 810.76p 1137393
08/04/2019 921.42p 926.20p 813.50p 819.64p 1018147
05/04/2019 936.44p 959.18p 906.33p 908.44p 1328488
04/04/2019 928.93p 1,029.33p 875.67p 918.68p 2661913
03/04/2019 1,460.33p 1,506.78p 1,450.77p 1,458.96p 340449
02/04/2019 1,502.68p 1,502.68p 1,469.89p 1,482.19p 155078
01/04/2019 1,504.04p 1,545.71p 1,494.48p 1,498.58p 220118
29/03/2019 1,575.08p 1,575.08p 1,517.71p 1,519.07p 198333
28/03/2019 1,534.10p 1,554.59p 1,532.73p 1,545.03p 77133
27/03/2019 1,542.29p 1,550.49p 1,523.17p 1,538.20p 104305
26/03/2019 1,524.54p 1,551.86p 1,513.61p 1,538.20p 81541
25/03/2019 1,535.46p 1,535.46p 1,505.75p 1,509.51p 92415
22/03/2019 1,564.15p 1,580.23p 1,527.27p 1,531.37p 88380
21/03/2019 1,576.45p 1,576.45p 1,540.93p 1,554.59p 49791
20/03/2019 1,588.74p 1,601.72p 1,562.79p 1,562.79p 106190
19/03/2019 1,566.88p 1,591.47p 1,564.15p 1,584.64p 108811
18/03/2019 1,575.08p 1,596.94p 1,549.12p 1,569.62p 87672
15/03/2019 1,577.81p 1,592.84p 1,550.49p 1,573.71p 336224
14/03/2019 1,566.88p 1,605.13p 1,562.79p 1,562.79p 210537
13/03/2019 1,547.76p 1,581.91p 1,545.03p 1,576.45p 176435
12/03/2019 1,566.88p 1,575.08p 1,540.93p 1,560.05p 96734
11/03/2019 1,530.00p 1,562.79p 1,520.44p 1,562.79p 179784
08/03/2019 1,601.04p 1,606.50p 1,494.48p 1,530.00p 398799
07/03/2019 1,713.05p 1,717.15p 1,667.97p 1,677.54p 98869
06/03/2019 1,706.22p 1,719.88p 1,689.83p 1,711.69p 103731
05/03/2019 1,661.14p 1,717.83p 1,648.85p 1,711.69p 127713
04/03/2019 1,688.46p 1,702.12p 1,680.27p 1,689.83p 95843
01/03/2019 1,669.34p 1,681.63p 1,661.14p 1,680.27p 169964
28/02/2019 1,654.31p 1,663.88p 1,645.43p 1,654.31p 172361
27/02/2019 1,663.88p 1,668.66p 1,644.07p 1,663.88p 198752
26/02/2019 1,662.51p 1,684.37p 1,662.51p 1,674.80p 87909
25/02/2019 1,657.04p 1,683.00p 1,643.38p 1,669.34p 201853
22/02/2019 1,667.97p 1,673.44p 1,655.68p 1,662.51p 120173
21/02/2019 1,684.37p 1,684.37p 1,648.85p 1,667.97p 198801
20/02/2019 1,616.06p 1,676.17p 1,607.87p 1,669.34p 301934
19/02/2019 1,605.13p 1,626.99p 1,599.67p 1,626.99p 131848
18/02/2019 1,588.74p 1,618.79p 1,583.28p 1,616.06p 199587
15/02/2019 1,580.54p 1,610.60p 1,559.25p 1,599.67p 154169
14/02/2019 1,560.05p 1,589.70p 1,545.03p 1,569.62p 147080
13/02/2019 1,502.68p 1,560.05p 1,502.68p 1,558.69p 107294
12/02/2019 1,524.54p 1,524.54p 1,495.85p 1,524.54p 134672
11/02/2019 1,504.04p 1,504.04p 1,480.41p 1,499.95p 61963
08/02/2019 1,487.65p 1,509.51p 1,473.99p 1,501.31p 134369
07/02/2019 1,508.14p 1,525.36p 1,493.12p 1,493.12p 214657
06/02/2019 1,490.38p 1,524.54p 1,490.38p 1,516.34p 106064
05/02/2019 1,495.85p 1,519.07p 1,491.75p 1,505.41p 119225
04/02/2019 1,502.68p 1,532.73p 1,478.09p 1,505.41p 294169
01/02/2019 1,478.09p 1,506.78p 1,472.62p 1,494.48p 111352
31/01/2019 1,502.68p 1,528.55p 1,480.82p 1,490.38p 196870
30/01/2019 1,487.65p 1,517.71p 1,475.36p 1,517.71p 83862
29/01/2019 1,461.70p 1,498.58p 1,450.77p 1,497.21p 91108
28/01/2019 1,472.62p 1,491.75p 1,458.69p 1,472.62p 93984
25/01/2019 1,475.36p 1,505.41p 1,475.36p 1,484.92p 97460
24/01/2019 1,465.79p 1,509.51p 1,465.79p 1,484.92p 140967
23/01/2019 1,479.46p 1,497.21p 1,448.04p 1,482.19p 102557
22/01/2019 1,471.26p 1,480.82p 1,457.60p 1,464.43p 108486
21/01/2019 1,469.89p 1,484.92p 1,450.77p 1,472.62p 102104
18/01/2019 1,449.40p 1,491.75p 1,449.40p 1,471.26p 174475
17/01/2019 1,397.49p 1,450.77p 1,362.00p 1,446.67p 460434
16/01/2019 1,441.21p 1,441.21p 1,381.10p 1,386.56p 227856
15/01/2019 1,417.98p 1,436.97p 1,409.79p 1,409.79p 115153
14/01/2019 1,453.50p 1,460.33p 1,416.62p 1,416.62p 164096
11/01/2019 1,476.72p 1,484.92p 1,442.57p 1,452.13p 88373
10/01/2019 1,445.30p 1,476.72p 1,422.08p 1,468.53p 150000
09/01/2019 1,408.42p 1,454.87p 1,408.42p 1,433.01p 175296
08/01/2019 1,385.20p 1,449.40p 1,385.20p 1,417.98p 109951
07/01/2019 1,442.57p 1,452.13p 1,402.96p 1,419.35p 83376
04/01/2019 1,434.37p 1,434.37p 1,400.22p 1,424.81p 101862
03/01/2019 1,382.46p 1,435.74p 1,382.46p 1,409.79p 68273
02/01/2019 1,389.29p 1,416.89p 1,378.37p 1,402.96p 77669
31/12/2018 1,420.71p 1,435.74p 1,379.73p 1,415.25p 33658
28/12/2018 1,390.66p 1,431.64p 1,379.73p 1,387.93p 190653
27/12/2018 1,387.93p 1,412.52p 1,366.07p 1,370.17p 109827
24/12/2018 1,372.90p 1,404.45p 1,372.90p 1,385.20p 23262
21/12/2018 1,398.86p 1,414.16p 1,375.63p 1,398.86p 333765
20/12/2018 1,393.39p 1,421.26p 1,383.82p 1,400.22p 262241

*Close Price adjusted for both dividends and splits