Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/04/2020 234.69p 240.43p 219.12p 229.50p 615447
08/04/2020 225.40p 245.89p 220.35p 220.35p 572610
07/04/2020 235.51p 260.20p 225.91p 232.23p 777573
06/04/2020 226.22p 249.58p 207.24p 225.40p 317162
03/04/2020 204.91p 235.24p 202.32p 216.52p 179624
02/04/2020 224.17p 239.06p 216.52p 219.66p 227950
01/04/2020 237.01p 255.18p 222.32p 240.97p 180414
31/03/2020 243.30p 266.79p 228.68p 231.69p 469985
30/03/2020 267.75p 268.98p 232.23p 239.06p 184250
27/03/2020 273.21p 295.07p 239.06p 250.40p 280641
26/03/2020 248.35p 285.24p 245.35p 277.59p 347257
25/03/2020 229.64p 268.66p 223.55p 266.79p 411132
24/03/2020 222.12p 238.11p 215.98p 238.11p 399940
23/03/2020 189.88p 218.57p 174.06p 207.64p 374908
20/03/2020 225.27p 252.45p 191.25p 198.08p 590424
19/03/2020 215.02p 230.45p 191.39p 219.94p 371397
18/03/2020 249.31p 249.31p 205.32p 212.01p 700102
17/03/2020 199.45p 249.58p 178.68p 246.99p 438862
16/03/2020 197.81p 203.00p 170.90p 194.80p 774133
13/03/2020 204.91p 239.34p 194.43p 207.10p 816297
12/03/2020 232.23p 237.97p 179.50p 204.91p 836849
11/03/2020 252.59p 255.46p 231.55p 234.96p 559093
10/03/2020 243.84p 269.12p 237.70p 246.58p 856791
09/03/2020 309.82p 315.56p 237.42p 238.11p 914492
06/03/2020 311.19p 319.93p 293.98p 300.81p 600273
05/03/2020 341.79p 363.75p 292.61p 318.29p 1067857
04/03/2020 391.79p 398.86p 330.32p 337.69p 817115
03/03/2020 435.23p 440.96p 389.33p 389.33p 464823
02/03/2020 449.98p 458.73p 423.48p 425.12p 639331
28/02/2020 441.24p 448.34p 424.03p 441.24p 492032
27/02/2020 478.13p 486.05p 437.14p 451.62p 718171
26/02/2020 571.84p 573.07p 478.13p 478.13p 606799
25/02/2020 611.45p 611.45p 576.48p 576.76p 231717
24/02/2020 597.25p 607.08p 585.36p 599.71p 286410
21/02/2020 609.27p 622.16p 600.12p 612.00p 92384
20/02/2020 580.85p 618.28p 580.85p 611.73p 177801
19/02/2020 598.61p 598.61p 575.39p 587.96p 112020
18/02/2020 618.28p 618.28p 584.41p 584.41p 138822
17/02/2020 613.91p 615.55p 582.44p 603.80p 112587
14/02/2020 596.70p 621.68p 583.59p 608.99p 218548
13/02/2020 586.32p 595.06p 572.71p 593.97p 136965
12/02/2020 573.75p 591.24p 567.19p 590.69p 128701
11/02/2020 534.68p 581.67p 534.68p 571.29p 184542
10/02/2020 553.26p 553.26p 528.71p 545.06p 147335
07/02/2020 562.00p 566.37p 538.51p 541.24p 243085
06/02/2020 584.41p 595.06p 551.07p 553.26p 177030
05/02/2020 586.32p 586.32p 565.01p 571.56p 153658
04/02/2020 552.17p 584.68p 550.53p 577.58p 245998
03/02/2020 585.23p 585.23p 545.34p 549.43p 277720
31/01/2020 597.25p 597.25p 568.01p 571.29p 139048
30/01/2020 599.16p 613.91p 573.20p 583.31p 218725
29/01/2020 605.44p 639.05p 599.16p 613.91p 362614
28/01/2020 581.67p 616.71p 570.85p 613.64p 454284
27/01/2020 611.18p 614.19p 561.04p 570.20p 385903
24/01/2020 607.36p 618.83p 595.33p 609.27p 175652
23/01/2020 614.46p 623.75p 597.63p 607.08p 154250
22/01/2020 624.84p 639.87p 588.51p 604.62p 290741
21/01/2020 635.50p 642.05p 616.64p 640.41p 155030
20/01/2020 656.26p 657.08p 636.59p 638.50p 78238
17/01/2020 642.05p 661.86p 636.04p 640.69p 153392
16/01/2020 662.54p 681.67p 633.58p 642.05p 415732
15/01/2020 681.67p 701.48p 668.28p 675.93p 226121
14/01/2020 704.21p 710.36p 678.08p 693.96p 171398
13/01/2020 669.37p 698.75p 669.37p 687.82p 162833
10/01/2020 691.23p 692.05p 672.11p 678.94p 124471
09/01/2020 698.06p 702.57p 675.39p 675.39p 342586
08/01/2020 681.12p 706.94p 677.43p 696.70p 205922
07/01/2020 711.72p 715.14p 686.45p 695.33p 122653
06/01/2020 719.92p 721.29p 668.56p 709.67p 258625
03/01/2020 732.90p 737.71p 704.89p 706.26p 119830
02/01/2020 714.46p 743.83p 711.72p 737.00p 130898
31/12/2019 703.53p 736.31p 696.01p 724.02p 83164

*Close Price adjusted for both dividends and splits