Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/08/2022 171.30p 173.20p 158.10p 172.40p 1232518
09/08/2022 163.60p 172.70p 158.10p 163.60p 264418
08/08/2022 161.10p 166.10p 151.30p 164.50p 448412
05/08/2022 156.40p 165.20p 156.17p 163.20p 156252
04/08/2022 160.80p 163.90p 158.70p 160.20p 194955
03/08/2022 155.50p 162.10p 153.30p 160.20p 252791
02/08/2022 154.00p 158.00p 149.52p 153.40p 316112
01/08/2022 159.70p 163.67p 151.30p 157.90p 353308
29/07/2022 151.60p 162.50p 151.60p 158.00p 439734
28/07/2022 151.00p 161.30p 151.00p 155.20p 274864
27/07/2022 151.80p 160.20p 146.60p 157.60p 462264
26/07/2022 150.20p 151.34p 147.70p 148.70p 247938
25/07/2022 152.70p 156.15p 147.50p 150.20p 394142
22/07/2022 152.10p 154.90p 148.00p 151.20p 236833
21/07/2022 158.00p 158.70p 148.04p 149.80p 670503
20/07/2022 160.60p 161.90p 154.00p 158.30p 388817
19/07/2022 165.70p 165.70p 157.05p 157.70p 318864
18/07/2022 159.20p 166.22p 155.80p 158.00p 730728
15/07/2022 160.00p 162.70p 152.19p 159.20p 536418
14/07/2022 167.20p 170.90p 156.06p 158.00p 584622
13/07/2022 173.80p 174.80p 168.60p 170.10p 225569
12/07/2022 170.30p 176.94p 162.70p 174.80p 206304
11/07/2022 177.60p 183.00p 175.55p 176.30p 295215
08/07/2022 170.00p 180.70p 168.30p 179.40p 823880
07/07/2022 163.80p 170.80p 162.41p 170.80p 530458
06/07/2022 163.60p 165.60p 156.23p 162.50p 446159
05/07/2022 166.90p 173.12p 159.45p 161.00p 749521
04/07/2022 173.10p 176.80p 166.00p 166.90p 544012
01/07/2022 173.10p 183.00p 173.10p 175.00p 576368
30/06/2022 193.40p 193.40p 174.70p 178.10p 400781
29/06/2022 189.30p 190.70p 183.40p 184.20p 232894
28/06/2022 183.00p 197.60p 183.00p 192.00p 213819
27/06/2022 193.20p 194.70p 188.79p 190.60p 192661
24/06/2022 185.00p 190.40p 182.40p 189.10p 358394
23/06/2022 190.50p 194.30p 182.60p 183.00p 596586
22/06/2022 195.10p 202.78p 185.07p 193.40p 541436
21/06/2022 206.80p 208.20p 193.90p 195.30p 274027
20/06/2022 196.40p 207.60p 196.40p 206.60p 229741
17/06/2022 206.60p 208.54p 193.70p 201.60p 407483
16/06/2022 200.00p 207.40p 191.60p 197.20p 310731
15/06/2022 195.30p 207.80p 192.10p 203.80p 248719
14/06/2022 199.60p 203.40p 197.70p 200.40p 227909
13/06/2022 195.30p 210.60p 193.70p 202.20p 356576
10/06/2022 231.00p 231.00p 209.51p 210.00p 241312
09/06/2022 231.80p 231.80p 212.60p 221.60p 126536
08/06/2022 218.20p 222.40p 214.80p 221.20p 205140
07/06/2022 230.00p 230.00p 216.60p 218.60p 197950
06/06/2022 215.00p 226.20p 207.51p 222.40p 245936
03/06/2022 229.00p 231.00p 220.60p 220.60p 203939
02/06/2022 229.00p 231.00p 220.60p 220.60p 203939
01/06/2022 229.00p 231.00p 220.60p 220.60p 203939
31/05/2022 218.00p 238.20p 217.00p 223.40p 240798
27/05/2022 213.20p 223.20p 211.41p 223.20p 391932
26/05/2022 216.00p 216.40p 206.60p 216.40p 249998
25/05/2022 203.40p 214.62p 203.40p 211.60p 376603
24/05/2022 227.00p 227.00p 213.40p 214.00p 262897
23/05/2022 219.00p 230.20p 219.00p 224.60p 225718
20/05/2022 231.60p 231.60p 220.80p 224.80p 217422
19/05/2022 228.00p 228.00p 214.00p 218.40p 269179
18/05/2022 221.20p 224.80p 216.20p 224.80p 271243
17/05/2022 221.00p 222.40p 219.00p 221.60p 201148
16/05/2022 230.60p 230.60p 216.48p 219.00p 169433
13/05/2022 219.00p 224.20p 214.38p 220.00p 347688
12/05/2022 212.40p 219.40p 210.60p 216.20p 188550
11/05/2022 215.00p 220.00p 211.00p 219.60p 485327
10/05/2022 212.60p 224.40p 205.20p 214.40p 429945
09/05/2022 210.80p 217.00p 205.40p 207.20p 546690
06/05/2022 226.00p 233.00p 211.55p 217.40p 383639
05/05/2022 230.40p 243.16p 219.00p 220.40p 327337
04/05/2022 233.60p 234.60p 224.40p 227.60p 340039

*Close Price adjusted for both dividends and splits