Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
26/11/2018 1,521.80p 1,550.49p 1,511.69p 1,532.73p 156822
23/11/2018 1,499.95p 1,521.80p 1,497.49p 1,510.87p 221386
22/11/2018 1,495.85p 1,531.37p 1,494.48p 1,509.51p 215981
21/11/2018 1,519.07p 1,536.86p 1,501.31p 1,504.04p 156820
20/11/2018 1,554.59p 1,565.52p 1,504.04p 1,509.51p 538611
19/11/2018 1,540.93p 1,581.64p 1,537.38p 1,566.88p 120573
16/11/2018 1,575.08p 1,588.74p 1,543.66p 1,551.86p 153754
15/11/2018 1,590.11p 1,606.50p 1,524.54p 1,569.62p 147447
14/11/2018 1,568.25p 1,611.96p 1,549.12p 1,584.64p 148186
13/11/2018 1,560.05p 1,578.09p 1,542.29p 1,568.25p 133819
12/11/2018 1,598.30p 1,598.85p 1,538.18p 1,564.15p 131388
09/11/2018 1,577.81p 1,605.13p 1,565.52p 1,584.64p 104057
08/11/2018 1,594.21p 1,617.55p 1,587.37p 1,588.74p 150983
07/11/2018 1,595.57p 1,618.79p 1,577.81p 1,591.47p 127034
06/11/2018 1,598.30p 1,613.33p 1,579.72p 1,581.91p 113209
05/11/2018 1,616.06p 1,625.63p 1,601.04p 1,601.04p 105765
02/11/2018 1,625.63p 1,639.29p 1,610.05p 1,613.33p 182324
01/11/2018 1,628.36p 1,648.85p 1,610.05p 1,613.33p 208392
31/10/2018 1,640.65p 1,650.21p 1,622.89p 1,626.99p 141002
30/10/2018 1,628.36p 1,655.68p 1,618.79p 1,635.19p 143661
29/10/2018 1,669.34p 1,677.54p 1,628.36p 1,628.36p 229731
26/10/2018 1,718.52p 1,718.52p 1,641.33p 1,650.21p 230794
25/10/2018 1,762.23p 1,762.23p 1,710.32p 1,710.32p 145255
24/10/2018 1,793.65p 1,801.85p 1,749.94p 1,749.94p 353206
23/10/2018 1,775.89p 1,789.55p 1,772.20p 1,775.89p 340330
22/10/2018 1,807.31p 1,814.01p 1,775.89p 1,777.26p 108196
19/10/2018 1,804.58p 1,804.58p 1,775.89p 1,789.55p 115147
18/10/2018 1,781.36p 1,816.06p 1,777.26p 1,786.82p 128249
17/10/2018 1,816.88p 1,830.54p 1,805.40p 1,830.54p 172324
16/10/2018 1,830.54p 1,848.29p 1,797.20p 1,818.24p 289601
15/10/2018 1,816.88p 1,826.44p 1,785.46p 1,816.88p 207487
12/10/2018 1,834.63p 1,863.32p 1,810.86p 1,811.41p 166356
11/10/2018 1,829.17p 1,836.88p 1,799.12p 1,816.88p 330389
10/10/2018 1,855.13p 1,894.74p 1,848.29p 1,849.66p 236394
09/10/2018 1,876.98p 1,893.91p 1,844.67p 1,855.13p 387767
08/10/2018 1,893.38p 1,908.81p 1,871.52p 1,876.98p 255095
05/10/2018 1,886.54p 1,902.80p 1,885.18p 1,885.18p 129026
04/10/2018 1,911.13p 1,928.89p 1,878.35p 1,889.28p 246460
03/10/2018 1,867.42p 1,908.40p 1,864.69p 1,894.74p 167273
02/10/2018 1,796.38p 1,883.81p 1,779.99p 1,860.59p 319607
01/10/2018 1,793.65p 1,818.24p 1,777.26p 1,782.72p 117868
28/09/2018 1,801.85p 1,818.65p 1,764.96p 1,786.82p 149257
27/09/2018 1,760.87p 1,803.21p 1,650.21p 1,801.85p 330104
26/09/2018 1,725.35p 1,733.54p 1,700.76p 1,721.25p 110163
25/09/2018 1,741.74p 1,778.63p 1,703.49p 1,714.42p 143901
24/09/2018 1,741.74p 1,768.38p 1,736.28p 1,740.38p 140891
21/09/2018 1,740.38p 1,775.89p 1,730.46p 1,745.84p 573698
20/09/2018 1,718.52p 1,745.84p 1,704.17p 1,734.91p 208358
19/09/2018 1,733.54p 1,736.28p 1,718.52p 1,723.98p 163567
18/09/2018 1,732.18p 1,739.01p 1,702.12p 1,723.98p 103940
17/09/2018 1,722.62p 1,740.38p 1,700.76p 1,737.64p 113388
14/09/2018 1,734.91p 1,752.67p 1,726.71p 1,736.28p 89762
13/09/2018 1,718.52p 1,740.38p 1,696.66p 1,729.45p 91077
12/09/2018 1,747.21p 1,747.21p 1,708.96p 1,715.79p 91997
11/09/2018 1,718.52p 1,725.35p 1,699.39p 1,725.35p 226429
10/09/2018 1,723.98p 1,733.27p 1,699.12p 1,703.49p 146853
07/09/2018 1,734.91p 1,744.47p 1,718.52p 1,734.91p 165755
06/09/2018 1,752.67p 1,759.50p 1,730.40p 1,743.11p 153404
05/09/2018 1,707.59p 1,749.94p 1,699.67p 1,749.94p 303752
04/09/2018 1,733.54p 1,735.46p 1,700.76p 1,715.79p 132335
03/09/2018 1,729.45p 1,752.26p 1,723.71p 1,728.08p 67125
31/08/2018 1,734.91p 1,740.78p 1,708.96p 1,730.81p 156000
30/08/2018 1,708.96p 1,729.45p 1,704.86p 1,726.71p 204119
29/08/2018 1,693.93p 1,740.38p 1,691.20p 1,702.12p 161461
28/08/2018 1,730.81p 1,748.99p 1,709.09p 1,734.91p 170394
24/08/2018 1,704.86p 1,724.26p 1,696.66p 1,721.25p 105749
23/08/2018 1,665.24p 1,718.52p 1,663.88p 1,718.52p 126211
22/08/2018 1,673.44p 1,698.03p 1,659.78p 1,684.37p 172342
21/08/2018 1,657.04p 1,681.63p 1,622.89p 1,676.17p 193669
20/08/2018 1,631.09p 1,698.03p 1,602.95p 1,658.41p 174213
17/08/2018 1,636.55p 1,642.02p 1,618.79p 1,639.29p 168935
16/08/2018 1,618.79p 1,657.17p 1,618.79p 1,632.46p 129457
15/08/2018 1,625.63p 1,646.09p 1,600.22p 1,626.99p 191453
14/08/2018 1,667.97p 1,679.99p 1,620.16p 1,626.99p 302678
13/08/2018 1,648.85p 1,667.97p 1,636.01p 1,659.78p 93759
10/08/2018 1,655.68p 1,667.97p 1,642.02p 1,652.95p 88666
09/08/2018 1,648.85p 1,667.97p 1,637.86p 1,661.14p 143375
08/08/2018 1,652.95p 1,655.68p 1,636.55p 1,651.58p 146320
07/08/2018 1,652.95p 1,666.61p 1,648.64p 1,651.58p 69839
06/08/2018 1,650.21p 1,667.97p 1,648.85p 1,655.68p 70034
03/08/2018 1,663.88p 1,664.83p 1,640.65p 1,647.48p 54279
02/08/2018 1,676.17p 1,679.17p 1,650.21p 1,658.41p 115278
01/08/2018 1,680.27p 1,707.59p 1,676.17p 1,676.17p 121465
31/07/2018 1,662.51p 1,696.66p 1,657.04p 1,696.66p 352246
30/07/2018 1,650.21p 1,687.10p 1,646.12p 1,661.14p 141903
27/07/2018 1,642.02p 1,683.00p 1,642.02p 1,655.68p 112752
26/07/2018 1,650.21p 1,674.80p 1,650.21p 1,665.24p 116975
25/07/2018 1,676.17p 1,702.12p 1,645.58p 1,659.78p 104373
24/07/2018 1,684.37p 1,706.22p 1,671.80p 1,680.27p 171292
23/07/2018 1,678.90p 1,703.49p 1,661.14p 1,678.90p 102576
20/07/2018 1,659.78p 1,689.83p 1,648.85p 1,688.46p 98194
19/07/2018 1,700.76p 1,723.98p 1,672.06p 1,672.07p 111228
18/07/2018 1,704.86p 1,737.64p 1,703.49p 1,703.49p 132220
17/07/2018 1,678.90p 1,710.32p 1,674.80p 1,702.12p 108638
16/07/2018 1,693.93p 1,703.49p 1,653.36p 1,677.54p 154038
13/07/2018 1,719.88p 1,734.91p 1,700.76p 1,700.76p 110872
12/07/2018 1,703.49p 1,728.08p 1,684.37p 1,707.59p 118527
11/07/2018 1,713.05p 1,726.71p 1,685.73p 1,698.03p 110215
10/07/2018 1,725.35p 1,733.54p 1,713.05p 1,715.79p 112969
09/07/2018 1,718.52p 1,730.81p 1,707.59p 1,726.71p 86901
06/07/2018 1,760.87p 1,761.89p 1,699.39p 1,708.96p 176643
05/07/2018 1,732.18p 1,764.96p 1,722.62p 1,755.40p 142001
04/07/2018 1,700.76p 1,741.74p 1,700.49p 1,739.01p 69340
03/07/2018 1,723.98p 1,734.91p 1,703.49p 1,708.96p 132314
02/07/2018 1,707.59p 1,745.84p 1,703.49p 1,721.25p 392955
29/06/2018 1,692.56p 1,729.45p 1,683.96p 1,715.79p 326410
28/06/2018 1,680.27p 1,684.64p 1,659.78p 1,680.27p 174952
27/06/2018 1,691.20p 1,700.76p 1,674.80p 1,687.10p 267858
26/06/2018 1,702.12p 1,713.05p 1,687.77p 1,693.93p 295285
25/06/2018 1,736.28p 1,739.01p 1,706.22p 1,710.32p 136228
22/06/2018 1,730.81p 1,756.77p 1,721.25p 1,739.01p 970631
21/06/2018 1,719.88p 1,830.54p 1,719.88p 1,729.45p 338248
20/06/2018 1,737.64p 1,759.50p 1,722.62p 1,739.01p 153281
19/06/2018 1,718.52p 1,739.01p 1,704.86p 1,715.79p 183322
18/06/2018 1,692.56p 1,737.64p 1,689.83p 1,730.81p 275350
15/06/2018 1,721.25p 1,721.25p 1,674.80p 1,692.56p 426936
14/06/2018 1,698.03p 1,732.18p 1,684.52p 1,719.88p 277056
13/06/2018 1,722.62p 1,734.02p 1,699.39p 1,700.76p 138597
12/06/2018 1,733.54p 1,733.54p 1,707.59p 1,714.42p 187250
11/06/2018 1,698.03p 1,736.69p 1,698.03p 1,733.54p 157773
08/06/2018 1,741.74p 1,753.76p 1,692.02p 1,706.22p 195416
07/06/2018 1,711.69p 1,743.11p 1,711.69p 1,739.01p 167882
06/06/2018 1,740.38p 1,769.06p 1,728.08p 1,754.04p 646366
05/06/2018 1,743.11p 1,754.04p 1,732.18p 1,732.18p 169805
04/06/2018 1,751.30p 1,759.50p 1,740.38p 1,748.57p 104661
01/06/2018 1,733.54p 1,766.33p 1,721.25p 1,736.28p 207344
31/05/2018 1,734.91p 1,752.67p 1,723.85p 1,729.45p 189560
30/05/2018 1,737.64p 1,749.94p 1,714.42p 1,734.91p 191660
29/05/2018 1,736.28p 1,830.54p 1,736.28p 1,743.11p 434854
25/05/2018 1,749.94p 1,833.27p 1,744.88p 1,751.30p 373521
24/05/2018 1,769.06p 1,844.20p 1,747.21p 1,759.50p 332607
23/05/2018 1,760.87p 1,774.53p 1,752.67p 1,754.04p 239640
22/05/2018 1,755.40p 1,776.95p 1,748.57p 1,766.33p 202914
21/05/2018 1,737.64p 1,833.27p 1,734.91p 1,751.30p 174050
18/05/2018 1,762.23p 1,764.96p 1,733.54p 1,737.64p 175321
17/05/2018 1,749.94p 1,767.70p 1,721.25p 1,763.60p 275776
16/05/2018 1,827.80p 1,853.76p 1,820.97p 1,833.27p 319539
15/05/2018 1,811.41p 1,831.90p 1,811.41p 1,831.90p 201332
14/05/2018 1,830.54p 1,846.11p 1,803.21p 1,814.14p 284491
11/05/2018 1,841.46p 1,859.22p 1,815.51p 1,829.17p 229766
10/05/2018 1,855.13p 1,863.32p 1,830.54p 1,834.63p 267172
09/05/2018 1,845.56p 1,846.93p 1,823.71p 1,837.37p 149995
08/05/2018 1,833.27p 1,851.03p 1,825.21p 1,834.63p 162646
04/05/2018 1,864.69p 1,872.75p 1,833.27p 1,833.27p 218452
03/05/2018 1,875.62p 1,878.29p 1,844.20p 1,852.39p 189268
02/05/2018 1,898.84p 1,898.84p 1,856.49p 1,868.79p 225556
01/05/2018 1,836.00p 1,901.57p 1,836.00p 1,878.35p 436702
30/04/2018 1,840.10p 1,878.35p 1,834.63p 1,856.49p 256406
27/04/2018 1,822.34p 1,840.10p 1,815.51p 1,834.63p 194911
26/04/2018 1,812.78p 1,849.66p 1,803.21p 1,830.54p 402190
25/04/2018 1,822.34p 1,825.06p 1,789.55p 1,808.68p 371957
24/04/2018 1,810.04p 1,838.73p 1,798.57p 1,823.71p 350390
23/04/2018 1,784.09p 1,810.04p 1,770.43p 1,808.68p 248696
20/04/2018 1,725.35p 1,811.36p 1,725.35p 1,769.06p 346115
19/04/2018 1,781.36p 1,812.78p 1,717.15p 1,740.38p 444879
18/04/2018 1,739.01p 1,781.36p 1,729.45p 1,777.26p 408302
17/04/2018 1,721.25p 1,751.30p 1,707.59p 1,734.91p 538263
16/04/2018 1,710.32p 1,743.11p 1,691.20p 1,710.32p 1285983
13/04/2018 1,693.93p 1,738.56p 1,688.46p 1,706.22p 419060
12/04/2018 1,611.96p 1,759.21p 1,607.46p 1,689.83p 934447
11/04/2018 1,579.18p 1,618.79p 1,579.18p 1,598.30p 172561
10/04/2018 1,588.74p 1,605.13p 1,583.28p 1,587.37p 165921
09/04/2018 1,568.25p 1,590.11p 1,554.59p 1,584.64p 223482
06/04/2018 1,561.42p 1,581.91p 1,558.69p 1,570.98p 195181
05/04/2018 1,564.15p 1,571.80p 1,546.39p 1,558.69p 255833
04/04/2018 1,575.08p 1,575.08p 1,527.27p 1,543.66p 184693
03/04/2018 1,540.93p 1,575.62p 1,525.90p 1,565.52p 314969
29/03/2018 1,547.76p 1,554.59p 1,529.04p 1,540.93p 289144
28/03/2018 1,535.46p 1,552.40p 1,512.24p 1,536.83p 267039
27/03/2018 1,534.10p 1,565.52p 1,530.00p 1,550.49p 170929
26/03/2018 1,501.31p 1,517.71p 1,497.76p 1,514.97p 123764
23/03/2018 1,546.39p 1,551.86p 1,484.92p 1,495.85p 253633
22/03/2018 1,557.32p 1,583.28p 1,535.46p 1,545.03p 1007207
21/03/2018 1,590.11p 1,618.79p 1,566.88p 1,569.62p 232407
20/03/2018 1,565.52p 1,588.74p 1,552.68p 1,583.28p 144660
19/03/2018 1,573.71p 1,576.45p 1,543.66p 1,551.86p 602568
16/03/2018 1,560.05p 1,594.21p 1,535.46p 1,569.62p 2088348
15/03/2018 1,553.22p 1,565.52p 1,527.27p 1,558.69p 480298
14/03/2018 1,591.47p 1,595.57p 1,520.44p 1,546.39p 633925
13/03/2018 1,652.95p 1,652.95p 1,584.64p 1,592.84p 349201
12/03/2018 1,647.48p 1,666.06p 1,617.43p 1,648.85p 239096
09/03/2018 1,637.92p 1,663.88p 1,619.34p 1,635.19p 283420
08/03/2018 1,583.28p 1,635.19p 1,572.35p 1,633.82p 310175
07/03/2018 1,601.04p 1,618.79p 1,572.35p 1,594.21p 209486
06/03/2018 1,590.11p 1,605.13p 1,560.05p 1,599.67p 252155
05/03/2018 1,549.12p 1,602.40p 1,549.12p 1,584.64p 301320
02/03/2018 1,549.12p 1,565.52p 1,538.74p 1,554.59p 198073
01/03/2018 1,553.22p 1,580.54p 1,534.10p 1,562.79p 178050
28/02/2018 1,595.57p 1,616.06p 1,557.32p 1,557.32p 217462
27/02/2018 1,607.87p 1,625.63p 1,570.98p 1,601.04p 207293
26/02/2018 1,640.65p 1,643.38p 1,581.91p 1,598.30p 200667
23/02/2018 1,596.94p 1,648.85p 1,582.18p 1,628.36p 325826
22/02/2018 1,588.74p 1,604.18p 1,554.59p 1,598.30p 255206
21/02/2018 1,580.54p 1,607.87p 1,551.86p 1,595.57p 302747
20/02/2018 1,575.08p 1,595.57p 1,558.69p 1,572.35p 175674
19/02/2018 1,622.89p 1,622.89p 1,557.32p 1,572.35p 201225
16/02/2018 1,616.06p 1,632.46p 1,575.08p 1,584.64p 242046
15/02/2018 1,591.47p 1,619.20p 1,561.42p 1,606.50p 194735
14/02/2018 1,580.54p 1,592.84p 1,576.45p 1,584.64p 314132
13/02/2018 1,591.47p 1,601.04p 1,569.62p 1,577.81p 514557

*Close Price adjusted for both dividends and splits