Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
15/12/2020 235.80p 242.00p 231.53p 241.60p 657720
14/12/2020 231.60p 250.00p 230.00p 234.00p 698261
11/12/2020 248.80p 251.20p 233.40p 240.60p 1003362
10/12/2020 251.00p 258.80p 226.40p 246.00p 1652354
09/12/2020 262.00p 271.57p 254.65p 254.80p 915632
08/12/2020 280.00p 280.00p 257.46p 263.00p 1137621
07/12/2020 293.80p 293.80p 265.80p 272.60p 861193
04/12/2020 275.00p 289.80p 274.26p 281.20p 960443
03/12/2020 269.80p 290.20p 258.27p 281.40p 1645556
02/12/2020 262.20p 274.67p 260.20p 262.00p 1234761
01/12/2020 247.20p 261.00p 242.84p 258.60p 814701
30/11/2020 275.00p 275.00p 247.40p 247.40p 4689707
27/11/2020 268.00p 277.20p 253.80p 264.40p 1887671
26/11/2020 282.60p 292.60p 260.00p 273.40p 1190527
25/11/2020 299.80p 304.80p 281.21p 282.40p 1375512
24/11/2020 278.60p 307.72p 278.60p 292.80p 2043188
23/11/2020 289.80p 301.60p 276.80p 290.00p 2232846
20/11/2020 278.00p 305.83p 274.76p 276.80p 2904659
19/11/2020 287.00p 352.00p 275.20p 280.20p 5517654
18/11/2020 215.20p 294.80p 215.20p 288.00p 4116397
17/11/2020 207.80p 223.40p 206.92p 215.00p 2976663
16/11/2020 191.70p 212.00p 190.00p 205.00p 2884288
13/11/2020 179.20p 193.40p 175.00p 185.20p 895121
12/11/2020 190.50p 199.70p 180.30p 183.50p 955893
10/11/2020 171.20p 215.00p 164.01p 198.30p 4365906
09/11/2020 136.70p 180.00p 136.00p 163.50p 4015256
06/11/2020 134.00p 140.60p 131.80p 134.50p 761784
05/11/2020 135.00p 139.00p 130.02p 135.40p 405120
04/11/2020 138.50p 140.80p 134.40p 135.10p 413615
03/11/2020 144.10p 144.10p 136.00p 136.00p 634833
02/11/2020 133.00p 141.70p 130.10p 138.70p 797871
30/10/2020 134.00p 143.00p 133.44p 138.00p 798827
29/10/2020 130.00p 136.90p 127.30p 135.10p 930624
28/10/2020 136.40p 137.40p 129.09p 133.10p 1081566
27/10/2020 144.00p 148.30p 133.44p 138.70p 1380088
26/10/2020 145.80p 154.10p 142.08p 143.50p 1265660
23/10/2020 140.80p 151.19p 133.90p 145.80p 1288964
22/10/2020 130.00p 138.30p 127.00p 136.70p 825377
21/10/2020 131.90p 134.00p 127.10p 129.50p 674887
20/10/2020 120.00p 133.40p 118.50p 131.10p 1148097
19/10/2020 125.98p 134.42p 119.32p 120.56p 1272768
16/10/2020 128.00p 131.00p 121.00p 127.64p 633164
15/10/2020 135.00p 135.98p 125.00p 130.48p 1464900
14/10/2020 140.82p 146.98p 132.24p 136.74p 705703
13/10/2020 160.00p 160.00p 134.60p 142.08p 1030014
12/10/2020 153.75p 163.35p 150.90p 10.26p 630206
09/10/2020 164.85p 164.85p 157.05p 157.80p 671529
08/10/2020 155.70p 165.76p 154.05p 161.70p 574349
07/10/2020 162.30p 168.10p 150.00p 160.95p 978604
06/10/2020 171.90p 172.50p 162.59p 164.70p 580211
05/10/2020 176.40p 180.00p 166.50p 169.35p 1030313
02/10/2020 195.00p 196.35p 165.59p 169.50p 1327508
01/10/2020 181.50p 193.35p 181.50p 191.10p 246366
30/09/2020 190.50p 192.45p 183.15p 187.50p 411741
29/09/2020 175.50p 187.09p 175.50p 186.00p 444323
28/09/2020 173.55p 188.10p 173.55p 181.50p 478208
25/09/2020 173.85p 181.17p 173.55p 179.10p 663064
24/09/2020 174.15p 177.00p 168.75p 174.00p 1038364
23/09/2020 186.60p 187.35p 172.20p 174.00p 584839
22/09/2020 188.70p 197.40p 174.45p 178.50p 589678
21/09/2020 198.00p 201.45p 181.95p 186.00p 512315
18/09/2020 195.00p 208.80p 181.80p 203.10p 3043237
17/09/2020 201.75p 203.10p 187.95p 189.60p 936211
16/09/2020 214.50p 216.82p 192.90p 203.70p 914308
15/09/2020 228.75p 238.35p 210.15p 210.15p 775662
14/09/2020 225.75p 230.10p 216.73p 228.45p 776239
11/09/2020 232.65p 245.70p 215.25p 218.10p 1535590
10/09/2020 228.13p 229.15p 198.22p 218.57p 1441240
09/09/2020 212.01p 224.86p 206.69p 218.98p 352286
08/09/2020 228.00p 229.64p 207.92p 216.25p 380043
07/09/2020 229.50p 234.96p 218.71p 222.53p 295465
04/09/2020 227.72p 235.34p 220.07p 225.27p 496459
03/09/2020 252.45p 253.41p 219.39p 222.67p 596028
02/09/2020 240.70p 259.14p 236.06p 245.89p 784623
01/09/2020 363.37p 363.37p 229.54p 245.35p 2701022
28/08/2020 191.25p 191.25p 178.36p 185.92p 258896
27/08/2020 180.32p 189.34p 178.26p 189.34p 226920
26/08/2020 183.19p 187.97p 177.73p 183.05p 399163
25/08/2020 191.25p 196.71p 181.96p 181.96p 594319
24/08/2020 204.91p 204.91p 188.52p 189.20p 301019
21/08/2020 196.71p 203.82p 191.25p 203.82p 279655
20/08/2020 194.80p 200.81p 189.67p 197.67p 284542
19/08/2020 190.84p 198.90p 184.42p 194.94p 358773
18/08/2020 202.18p 202.18p 189.32p 189.61p 264498
17/08/2020 204.91p 204.91p 192.62p 194.53p 253167
14/08/2020 206.69p 210.10p 198.35p 201.36p 157637
13/08/2020 206.28p 206.43p 202.32p 205.32p 165847
12/08/2020 216.66p 217.55p 203.54p 206.28p 316090
11/08/2020 207.23p 217.21p 202.45p 210.65p 461147
10/08/2020 210.37p 216.52p 202.32p 204.91p 228082
07/08/2020 204.36p 207.64p 202.32p 203.54p 96227
06/08/2020 215.70p 218.03p 202.45p 204.91p 192573
05/08/2020 210.65p 212.01p 204.91p 209.01p 135104
04/08/2020 206.55p 215.29p 205.18p 210.78p 172139
03/08/2020 207.64p 215.43p 202.18p 206.55p 121427
31/07/2020 206.28p 214.47p 205.78p 206.28p 171419
30/07/2020 208.19p 214.61p 205.65p 208.33p 132564
29/07/2020 213.79p 222.64p 207.78p 208.33p 128727
28/07/2020 207.64p 224.04p 206.28p 210.92p 137353
27/07/2020 218.57p 223.90p 206.96p 207.92p 187589
24/07/2020 219.94p 224.31p 217.75p 222.67p 104613
23/07/2020 224.31p 231.55p 218.71p 220.35p 111467
22/07/2020 231.69p 236.54p 222.12p 225.13p 106965
21/07/2020 224.04p 233.87p 218.30p 231.55p 298953
20/07/2020 226.90p 229.77p 217.89p 221.30p 164440
17/07/2020 225.95p 229.38p 220.07p 224.04p 74031
16/07/2020 222.53p 228.82p 214.40p 225.95p 135342
15/07/2020 218.43p 224.86p 207.64p 221.30p 203628
14/07/2020 209.15p 217.75p 206.28p 211.74p 193382
13/07/2020 209.15p 219.39p 206.28p 206.41p 226266
10/07/2020 226.77p 226.77p 207.78p 214.20p 196989
09/07/2020 225.40p 226.77p 213.52p 217.34p 329446
08/07/2020 233.60p 233.60p 217.48p 222.67p 271309
07/07/2020 228.00p 242.89p 220.07p 228.82p 173803
06/07/2020 224.58p 239.34p 223.08p 239.34p 190018
03/07/2020 223.35p 243.05p 218.57p 222.67p 207560
02/07/2020 225.95p 234.01p 216.55p 228.13p 168182
01/07/2020 220.89p 232.92p 213.07p 216.93p 279071
30/06/2020 242.07p 258.87p 210.78p 210.78p 284123
29/06/2020 214.75p 233.46p 214.34p 231.14p 258747
26/06/2020 220.62p 239.53p 219.23p 227.04p 306241
25/06/2020 232.23p 238.65p 210.24p 220.07p 867414
24/06/2020 258.05p 258.05p 234.96p 234.96p 376881
23/06/2020 259.55p 276.49p 240.49p 246.44p 708977
22/06/2020 263.93p 271.44p 249.85p 249.85p 581715
19/06/2020 263.65p 280.86p 252.04p 252.04p 863558
18/06/2020 277.31p 293.43p 259.55p 263.65p 301166
17/06/2020 286.87p 294.53p 259.69p 273.21p 271912
16/06/2020 292.34p 293.16p 267.07p 283.60p 270454
15/06/2020 273.21p 278.13p 248.53p 273.49p 287165
12/06/2020 267.07p 290.15p 242.89p 281.96p 503482
11/06/2020 300.54p 306.82p 264.06p 267.07p 534414
10/06/2020 306.27p 334.14p 301.08p 301.08p 343874
09/06/2020 348.35p 355.62p 314.20p 329.22p 458274
08/06/2020 320.75p 364.06p 302.72p 335.78p 904856
05/06/2020 300.54p 323.49p 300.54p 316.11p 514582
04/06/2020 306.27p 310.10p 284.91p 302.17p 495176
03/06/2020 272.67p 302.72p 272.67p 299.99p 733475
02/06/2020 300.26p 301.36p 262.29p 272.53p 383653
01/06/2020 286.87p 301.08p 264.33p 267.75p 447793
29/05/2020 311.46p 311.46p 261.73p 283.60p 592720
28/05/2020 314.20p 332.49p 283.05p 300.54p 765118
27/05/2020 232.23p 371.30p 232.23p 304.09p 1513473
26/05/2020 251.63p 252.72p 225.09p 239.06p 329540
22/05/2020 224.04p 232.23p 216.66p 222.81p 217321
21/05/2020 230.73p 232.23p 213.80p 227.59p 143486
20/05/2020 224.04p 230.73p 211.88p 228.13p 265802
19/05/2020 224.04p 226.81p 206.24p 215.29p 195585
18/05/2020 198.08p 224.04p 198.08p 219.66p 193291
15/05/2020 212.15p 220.62p 195.89p 203.41p 234329
14/05/2020 205.59p 220.07p 190.43p 208.60p 394584
13/05/2020 218.57p 232.10p 205.87p 209.01p 387042
12/05/2020 221.03p 231.69p 204.91p 223.63p 135619
11/05/2020 218.57p 232.23p 214.75p 223.76p 292746
07/05/2020 220.62p 226.22p 214.02p 218.57p 409608
06/05/2020 226.77p 226.77p 206.69p 206.69p 220015
05/05/2020 213.79p 235.10p 206.69p 220.89p 204159
04/05/2020 211.74p 229.23p 207.77p 219.66p 387316
01/05/2020 215.84p 233.60p 211.74p 218.57p 122273
30/04/2020 228.13p 256.41p 216.11p 221.85p 623685
29/04/2020 217.21p 238.52p 217.07p 233.33p 572906
28/04/2020 218.57p 233.26p 208.87p 221.99p 611524
27/04/2020 213.79p 230.46p 211.33p 214.75p 406286
24/04/2020 218.03p 230.87p 204.91p 211.60p 236879
23/04/2020 235.65p 235.65p 211.74p 217.89p 223314
22/04/2020 224.45p 235.65p 212.70p 221.03p 190610
21/04/2020 236.19p 239.06p 216.25p 225.95p 228722
20/04/2020 239.06p 239.06p 213.65p 229.36p 304283
17/04/2020 201.63p 231.69p 201.63p 224.58p 341491
16/04/2020 211.88p 233.46p 184.56p 216.52p 617161
15/04/2020 225.40p 241.79p 198.22p 201.63p 401618
14/04/2020 238.65p 248.22p 209.62p 220.07p 445723

*Close Price adjusted for both dividends and splits