Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/09/2021 340.80p 357.00p 335.60p 351.20p 554712
23/09/2021 351.00p 357.80p 336.30p 340.00p 1015852
22/09/2021 360.00p 362.20p 332.00p 351.80p 1119547
21/09/2021 357.20p 360.80p 337.89p 351.40p 553166
20/09/2021 340.60p 356.60p 333.20p 348.40p 555757
17/09/2021 350.80p 361.80p 339.51p 342.60p 711676
16/09/2021 327.60p 352.60p 325.64p 349.40p 598784
15/09/2021 333.00p 343.60p 325.80p 327.00p 505298
14/09/2021 346.00p 355.81p 333.80p 336.00p 390683
13/09/2021 344.00p 352.40p 340.32p 350.00p 318031
10/09/2021 340.20p 347.88p 332.48p 338.80p 354715
09/09/2021 343.80p 345.62p 332.40p 341.80p 610284
08/09/2021 350.00p 354.10p 341.20p 345.60p 461693
07/09/2021 350.00p 356.00p 346.20p 347.60p 352338
06/09/2021 360.00p 363.20p 351.40p 351.40p 233876
03/09/2021 351.40p 362.80p 351.40p 356.40p 321200
02/09/2021 350.00p 359.60p 350.00p 357.60p 859367
01/09/2021 362.00p 364.80p 346.80p 356.80p 326542
31/08/2021 355.00p 383.80p 351.00p 356.40p 552834
30/08/2021 364.40p 369.20p 359.60p 362.40p 298071
27/08/2021 364.40p 369.20p 359.60p 362.40p 298071
26/08/2021 387.40p 387.40p 361.60p 365.40p 337674
25/08/2021 355.20p 376.80p 350.80p 369.80p 340896
24/08/2021 350.80p 370.60p 347.90p 367.20p 370463
23/08/2021 363.20p 364.80p 351.96p 353.60p 300525
20/08/2021 378.40p 379.80p 354.20p 358.20p 273119
19/08/2021 380.00p 380.00p 358.60p 361.20p 389096
18/08/2021 365.00p 376.60p 357.27p 372.60p 319636
17/08/2021 371.00p 374.47p 363.40p 367.40p 490997
16/08/2021 377.20p 382.80p 371.62p 377.20p 307574
13/08/2021 398.00p 398.00p 380.40p 383.00p 174329
12/08/2021 382.60p 395.00p 367.00p 385.00p 371793
11/08/2021 369.80p 384.00p 369.40p 380.40p 586010
10/08/2021 364.20p 374.20p 358.20p 370.00p 362521
09/08/2021 365.00p 375.60p 362.00p 367.60p 366314
06/08/2021 370.20p 378.60p 350.81p 364.00p 655172
05/08/2021 364.40p 376.40p 355.81p 373.80p 423740
04/08/2021 344.80p 376.20p 344.80p 366.40p 266192
03/08/2021 350.20p 366.36p 350.20p 362.00p 360733
02/08/2021 357.40p 376.20p 348.68p 351.80p 304524
30/07/2021 351.00p 379.80p 351.00p 355.60p 593443
29/07/2021 373.80p 381.44p 363.60p 368.40p 571646
28/07/2021 362.40p 381.00p 361.20p 364.60p 691884
27/07/2021 360.00p 371.20p 346.60p 360.00p 508229
26/07/2021 338.40p 357.40p 331.40p 354.20p 585567
23/07/2021 320.80p 352.00p 320.80p 339.40p 561229
22/07/2021 348.00p 362.20p 331.80p 335.40p 841939
21/07/2021 321.80p 346.00p 321.20p 343.80p 967076
20/07/2021 311.40p 321.80p 305.66p 318.40p 1274315
19/07/2021 332.20p 342.20p 301.00p 307.80p 1750387
16/07/2021 342.20p 348.80p 331.40p 334.20p 684254
15/07/2021 336.00p 340.00p 329.40p 333.80p 1169077
14/07/2021 352.60p 358.10p 331.50p 335.20p 1799107
13/07/2021 370.00p 384.60p 348.00p 350.00p 1238091
12/07/2021 380.00p 380.00p 356.16p 365.00p 1147239
09/07/2021 374.80p 380.00p 371.20p 375.60p 1180260
08/07/2021 380.00p 392.60p 370.40p 373.20p 1159797
07/07/2021 392.00p 399.40p 378.25p 380.00p 491472
06/07/2021 400.00p 409.40p 384.20p 385.80p 896459
05/07/2021 389.80p 401.80p 377.00p 394.40p 693617
02/07/2021 401.80p 401.80p 376.00p 380.00p 819723
01/07/2021 395.80p 409.20p 388.46p 391.20p 920837
30/06/2021 408.20p 417.00p 392.80p 397.80p 547637
29/06/2021 417.00p 431.00p 403.80p 407.20p 468640
28/06/2021 440.80p 445.00p 416.00p 419.20p 602836
25/06/2021 462.00p 462.00p 429.40p 439.40p 620054
24/06/2021 460.00p 464.60p 442.40p 442.40p 615635
23/06/2021 450.00p 459.80p 439.60p 456.00p 1220778
22/06/2021 424.00p 453.00p 416.20p 440.00p 1774871
21/06/2021 410.00p 423.40p 405.80p 422.00p 739715
18/06/2021 425.00p 433.80p 415.02p 420.40p 1139805
17/06/2021 413.00p 433.39p 410.00p 424.00p 1778298
16/06/2021 405.40p 411.60p 399.80p 408.40p 400170
15/06/2021 403.40p 415.40p 394.20p 400.00p 667758
14/06/2021 409.60p 416.80p 398.59p 401.00p 491180
11/06/2021 391.40p 415.80p 391.40p 410.40p 448930
10/06/2021 413.20p 425.00p 395.33p 399.00p 894658
09/06/2021 416.00p 423.00p 409.20p 413.20p 534798
08/06/2021 411.40p 429.80p 411.40p 419.80p 992914
07/06/2021 400.00p 412.80p 393.45p 412.80p 930342
04/06/2021 385.40p 399.20p 385.00p 396.20p 586224
03/06/2021 380.60p 402.60p 380.60p 392.00p 635651
02/06/2021 392.00p 401.00p 390.60p 399.60p 1087053
01/06/2021 389.00p 391.60p 380.35p 389.80p 601250
31/05/2021 384.20p 389.60p 375.12p 379.60p 598075
28/05/2021 384.20p 389.60p 375.12p 379.60p 598075
27/05/2021 372.80p 388.20p 368.20p 382.80p 3857139
26/05/2021 378.60p 381.20p 365.82p 374.00p 805232
25/05/2021 391.00p 391.00p 377.00p 379.20p 465450
24/05/2021 377.00p 380.80p 368.20p 378.40p 584575
21/05/2021 366.00p 378.40p 366.00p 373.60p 771682
20/05/2021 383.20p 383.20p 370.40p 378.00p 515949
19/05/2021 400.00p 400.00p 371.83p 377.60p 1094558
18/05/2021 409.80p 409.80p 382.20p 385.40p 668261
17/05/2021 404.00p 408.80p 382.20p 392.00p 1097432
14/05/2021 395.20p 404.80p 383.80p 399.40p 681739
13/05/2021 401.00p 410.40p 381.60p 392.60p 1525207
12/05/2021 403.40p 413.16p 391.80p 407.60p 1841316
11/05/2021 395.00p 401.60p 386.60p 394.40p 1958427
10/05/2021 395.00p 395.00p 380.80p 393.00p 2205996
07/05/2021 386.00p 391.40p 375.20p 382.80p 1067888
06/05/2021 380.00p 390.00p 378.20p 386.00p 990868
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

*Close Price adjusted for both dividends and splits