Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/12/2025 390.00p 397.00p 382.50p 397.00p 391731
22/12/2025 382.00p 389.50p 374.75p 386.50p 515561
19/12/2025 370.50p 385.33p 366.00p 381.00p 708354
18/12/2025 370.00p 381.00p 366.00p 369.50p 443627
17/12/2025 355.00p 380.50p 352.00p 366.00p 1094542
16/12/2025 351.50p 358.34p 350.00p 355.00p 455180
15/12/2025 338.00p 353.50p 334.00p 353.50p 1870330
12/12/2025 339.00p 348.00p 333.88p 337.00p 385597
11/12/2025 333.00p 344.00p 327.50p 337.00p 649991
10/12/2025 331.00p 337.50p 318.75p 330.00p 750046
09/12/2025 322.00p 333.00p 318.50p 325.50p 939151
08/12/2025 309.00p 320.00p 305.50p 317.50p 1213795
05/12/2025 274.50p 300.91p 271.50p 293.00p 1344028
04/12/2025 264.50p 272.50p 261.50p 270.00p 257309
03/12/2025 261.50p 269.50p 261.50p 264.00p 145799
02/12/2025 272.00p 272.00p 260.00p 268.00p 190446
01/12/2025 271.00p 271.50p 261.50p 265.00p 270572
28/11/2025 263.50p 270.50p 261.50p 269.00p 163460
27/11/2025 260.00p 269.00p 260.00p 266.50p 154243
26/11/2025 264.00p 273.43p 256.63p 264.00p 568089
25/11/2025 249.00p 262.50p 249.00p 262.00p 159712
24/11/2025 255.50p 262.00p 248.00p 261.00p 429913
21/11/2025 249.00p 254.50p 241.50p 249.00p 126512
20/11/2025 259.00p 259.00p 250.00p 252.00p 145907
19/11/2025 248.00p 260.50p 242.00p 250.00p 296675
18/11/2025 252.00p 255.00p 241.50p 254.50p 333210
17/11/2025 248.00p 262.50p 244.00p 255.50p 266621
14/11/2025 243.50p 256.50p 234.50p 249.00p 345477
13/11/2025 250.50p 259.50p 244.00p 245.00p 185492
12/11/2025 254.50p 260.50p 249.50p 255.50p 279939
11/11/2025 262.50p 262.50p 250.50p 254.00p 221333
10/11/2025 255.50p 263.00p 255.50p 259.50p 189395
07/11/2025 255.00p 267.50p 254.75p 259.00p 286572
06/11/2025 266.00p 267.50p 261.50p 263.50p 90351
05/11/2025 264.00p 269.50p 258.23p 265.00p 156723
04/11/2025 262.00p 271.00p 262.00p 266.00p 137235
03/11/2025 264.00p 272.00p 263.50p 272.00p 272796
31/10/2025 261.00p 277.00p 261.00p 266.50p 191179
30/10/2025 260.00p 278.50p 260.00p 274.00p 194532
29/10/2025 273.00p 279.50p 267.46p 269.50p 153974
28/10/2025 275.00p 283.50p 273.00p 276.00p 134908
27/10/2025 260.50p 282.00p 260.50p 279.00p 266387
24/10/2025 263.00p 277.50p 263.00p 272.50p 73315
23/10/2025 263.00p 270.78p 259.50p 267.00p 132511
22/10/2025 268.50p 274.00p 263.00p 265.50p 127443
21/10/2025 279.00p 279.50p 262.00p 265.00p 60418
20/10/2025 259.00p 271.00p 259.00p 264.00p 166775
17/10/2025 265.00p 271.50p 256.00p 263.50p 268583
16/10/2025 271.50p 277.00p 267.00p 268.00p 156267
15/10/2025 267.00p 277.50p 267.00p 272.50p 199118
14/10/2025 268.00p 278.50p 257.50p 273.50p 324838
13/10/2025 263.50p 275.00p 263.50p 271.00p 207504
10/10/2025 269.50p 279.50p 267.00p 268.50p 214420
09/10/2025 280.00p 280.00p 269.39p 275.50p 261127
08/10/2025 285.00p 285.00p 275.50p 280.00p 158014
07/10/2025 268.00p 284.50p 268.00p 280.00p 258684
06/10/2025 278.00p 282.00p 268.00p 272.50p 324058
03/10/2025 287.50p 287.50p 261.50p 270.00p 497796
02/10/2025 281.50p 289.50p 279.50p 283.50p 544186
01/10/2025 275.00p 288.00p 269.50p 288.00p 503263
30/09/2025 276.00p 282.50p 268.00p 273.50p 470910
29/09/2025 270.00p 276.00p 259.63p 273.50p 556282
26/09/2025 245.00p 274.00p 238.50p 265.50p 2271696
25/09/2025 232.00p 246.00p 229.30p 244.00p 841755
24/09/2025 222.00p 239.50p 217.00p 231.50p 945566
23/09/2025 211.00p 224.82p 211.00p 217.00p 324798
22/09/2025 209.50p 220.00p 208.00p 214.50p 157278
19/09/2025 215.00p 225.25p 210.00p 212.00p 266982
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

*Close Price adjusted for both dividends and splits