Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/04/2024 111.60p 115.07p 106.80p 107.60p 804271
23/04/2024 115.00p 116.80p 112.60p 114.80p 179880
22/04/2024 111.00p 116.80p 110.40p 116.00p 411307
19/04/2024 110.00p 111.80p 108.80p 110.80p 465600
18/04/2024 108.40p 112.40p 102.20p 110.00p 922887
17/04/2024 106.00p 113.80p 100.20p 105.00p 1352825
16/04/2024 117.60p 117.60p 108.20p 109.00p 423935
15/04/2024 113.60p 117.80p 111.20p 113.80p 345974
12/04/2024 117.60p 120.20p 112.80p 114.80p 405334
11/04/2024 116.20p 118.60p 115.00p 115.00p 354829
10/04/2024 117.00p 120.60p 115.20p 115.60p 344376
09/04/2024 117.80p 121.80p 117.00p 117.80p 189944
08/04/2024 115.20p 120.20p 115.20p 118.60p 234515
05/04/2024 117.00p 118.10p 115.40p 116.00p 142524
04/04/2024 118.00p 120.80p 111.60p 118.00p 192854
03/04/2024 115.40p 119.80p 115.40p 117.40p 651209
02/04/2024 125.40p 127.00p 115.59p 118.20p 428527
28/03/2024 118.20p 123.60p 118.20p 122.40p 616163
27/03/2024 122.00p 122.40p 118.82p 120.00p 96451
26/03/2024 120.80p 125.20p 119.40p 122.00p 122920
25/03/2024 123.00p 123.84p 118.40p 120.40p 138177
22/03/2024 120.00p 123.16p 118.47p 120.80p 218631
21/03/2024 119.20p 120.11p 112.40p 119.60p 237450
20/03/2024 115.00p 115.60p 115.00p 116.00p 103015
19/03/2024 115.00p 120.20p 114.00p 115.60p 131061
18/03/2024 116.20p 119.40p 114.40p 115.40p 222187
15/03/2024 116.60p 120.40p 115.60p 119.00p 926471
14/03/2024 122.20p 122.20p 114.80p 119.40p 255216
13/03/2024 121.40p 124.00p 116.20p 116.80p 221247
12/03/2024 124.00p 124.88p 118.20p 119.00p 423988
11/03/2024 121.00p 124.60p 119.20p 124.00p 288556
08/03/2024 122.80p 123.80p 118.00p 122.20p 398659
07/03/2024 119.40p 125.20p 117.96p 123.80p 249217
06/03/2024 121.60p 121.96p 117.18p 119.20p 180164
05/03/2024 120.40p 122.40p 118.48p 118.80p 135997
04/03/2024 123.40p 126.80p 119.60p 121.20p 239941
01/03/2024 122.60p 125.60p 121.00p 124.40p 301696
29/02/2024 122.60p 126.20p 120.16p 122.20p 304935
28/02/2024 124.80p 126.40p 122.36p 122.40p 96692
27/02/2024 124.40p 127.62p 122.20p 124.00p 137572
26/02/2024 128.20p 134.60p 124.68p 127.20p 109036
23/02/2024 131.60p 131.60p 125.54p 126.80p 113267
22/02/2024 130.00p 135.00p 126.40p 132.00p 197754
21/02/2024 124.60p 129.84p 120.49p 128.80p 255957
20/02/2024 121.00p 123.00p 119.00p 120.40p 117484
19/02/2024 123.00p 126.20p 120.15p 122.60p 182178
16/02/2024 122.00p 123.00p 119.40p 119.80p 66436
15/02/2024 119.60p 122.80p 115.20p 119.80p 147708
14/02/2024 119.40p 122.20p 117.40p 118.00p 95996
13/02/2024 123.60p 127.80p 114.20p 118.00p 242795
12/02/2024 116.40p 125.00p 112.80p 122.20p 239365
09/02/2024 116.20p 120.80p 112.20p 113.60p 145565
08/02/2024 116.00p 120.60p 114.31p 114.60p 209997
07/02/2024 121.20p 125.00p 115.20p 117.20p 500510
06/02/2024 118.20p 121.20p 115.04p 115.60p 318503
05/02/2024 121.80p 127.40p 117.69p 118.40p 593228
02/02/2024 134.60p 139.40p 122.60p 123.00p 574711
01/02/2024 139.80p 139.80p 132.10p 133.80p 303154
31/01/2024 140.80p 142.42p 134.56p 137.20p 386141
30/01/2024 150.40p 158.70p 140.93p 141.20p 499163
29/01/2024 159.80p 160.00p 144.00p 145.00p 435933
26/01/2024 148.00p 161.44p 148.00p 156.00p 660790
25/01/2024 145.20p 148.80p 144.20p 146.80p 74829
24/01/2024 146.40p 150.63p 145.40p 145.60p 77969
23/01/2024 147.20p 152.00p 146.20p 148.60p 275565
22/01/2024 144.40p 151.00p 142.40p 148.80p 1072163
19/01/2024 138.00p 146.60p 136.98p 144.40p 208794
18/01/2024 143.20p 147.60p 137.00p 137.00p 262200
17/01/2024 149.00p 149.80p 142.00p 142.00p 112698
16/01/2024 143.40p 148.60p 142.00p 146.60p 296571
15/01/2024 140.40p 146.90p 137.80p 144.00p 400884
12/01/2024 140.40p 143.00p 136.20p 142.40p 633312
11/01/2024 140.00p 144.00p 135.80p 137.20p 455413
10/01/2024 144.60p 144.60p 138.40p 138.80p 50943
09/01/2024 140.00p 144.06p 138.40p 143.80p 361641
08/01/2024 144.00p 146.60p 139.58p 140.00p 231858
05/01/2024 138.20p 144.80p 135.00p 143.00p 213470
04/01/2024 132.20p 140.80p 130.60p 138.80p 297429
03/01/2024 130.00p 136.60p 130.00p 132.60p 204628
02/01/2024 147.00p 147.00p 134.24p 136.00p 333604
29/12/2023 141.40p 146.40p 138.20p 145.80p 115317
28/12/2023 143.00p 146.00p 139.80p 139.80p 72280
27/12/2023 137.00p 144.00p 130.39p 143.60p 290099
22/12/2023 134.20p 141.20p 131.00p 134.60p 280993
21/12/2023 141.60p 149.40p 134.40p 137.00p 372110
20/12/2023 136.80p 146.80p 131.80p 144.60p 571740
19/12/2023 136.00p 136.00p 128.20p 130.60p 130581
18/12/2023 133.60p 134.20p 126.00p 132.40p 235608
15/12/2023 127.00p 133.00p 121.40p 129.40p 543740
14/12/2023 126.00p 127.00p 119.00p 126.00p 385875
13/12/2023 130.00p 130.00p 121.00p 121.80p 220768
12/12/2023 120.00p 127.40p 117.20p 125.60p 902944
11/12/2023 126.40p 130.80p 120.60p 121.00p 410589
08/12/2023 128.00p 131.00p 122.00p 126.60p 477334
07/12/2023 125.00p 127.40p 115.85p 125.60p 119326
06/12/2023 125.00p 125.00p 117.00p 121.80p 195489
05/12/2023 120.60p 123.00p 111.20p 123.00p 219582
04/12/2023 117.00p 119.00p 109.46p 115.20p 456828
01/12/2023 108.00p 116.60p 108.00p 114.00p 435440
30/11/2023 114.60p 117.28p 109.11p 110.20p 545161
29/11/2023 117.20p 119.20p 112.90p 113.60p 520614
28/11/2023 121.80p 127.00p 117.33p 118.00p 318457
27/11/2023 123.60p 126.40p 122.20p 124.80p 140062
24/11/2023 120.80p 125.51p 120.80p 122.60p 86975
23/11/2023 126.60p 127.98p 122.40p 122.40p 103585
22/11/2023 120.00p 125.80p 120.00p 125.40p 55163
21/11/2023 124.00p 126.20p 121.06p 123.20p 140023
20/11/2023 130.00p 133.46p 123.88p 125.60p 206832
17/11/2023 131.00p 135.80p 130.00p 130.00p 123216
16/11/2023 125.00p 135.20p 123.28p 134.00p 519327
15/11/2023 128.60p 131.28p 126.40p 127.60p 227014
14/11/2023 123.40p 128.72p 123.40p 126.80p 950616
13/11/2023 118.00p 128.80p 118.00p 127.00p 446536
10/11/2023 124.00p 128.00p 118.20p 122.40p 280946
09/11/2023 123.00p 127.09p 121.80p 126.00p 104605
08/11/2023 123.20p 126.80p 118.20p 125.00p 176160
07/11/2023 119.80p 122.20p 117.90p 120.20p 141395
06/11/2023 123.20p 129.20p 118.40p 119.60p 274599
03/11/2023 118.80p 128.20p 116.14p 125.60p 485086
02/11/2023 114.80p 121.00p 110.20p 116.20p 550679
01/11/2023 112.60p 115.00p 109.20p 111.60p 422747
31/10/2023 117.00p 118.00p 110.20p 110.20p 258489
30/10/2023 109.20p 115.20p 109.20p 114.00p 99598
27/10/2023 109.80p 114.80p 109.26p 110.60p 54579
26/10/2023 114.00p 115.00p 108.20p 110.00p 219524
25/10/2023 112.20p 115.00p 109.00p 112.00p 339855
24/10/2023 119.00p 122.00p 115.00p 115.40p 92534
23/10/2023 114.00p 118.80p 112.00p 117.60p 188476
20/10/2023 111.60p 115.80p 109.44p 114.60p 279421
19/10/2023 115.00p 121.20p 111.25p 112.20p 178113
18/10/2023 119.80p 123.20p 115.00p 115.20p 105851
17/10/2023 115.00p 121.80p 114.12p 118.40p 212530
16/10/2023 116.80p 122.80p 112.60p 115.20p 178438
13/10/2023 113.80p 121.80p 110.40p 117.40p 382731
12/10/2023 121.60p 124.40p 114.42p 114.60p 209173
11/10/2023 113.40p 124.00p 109.00p 121.40p 382077
10/10/2023 107.60p 113.60p 104.82p 113.40p 382696
09/10/2023 106.00p 109.36p 102.20p 105.80p 421873
06/10/2023 110.80p 114.40p 104.80p 106.40p 520104
05/10/2023 109.20p 113.80p 109.20p 110.80p 208619
04/10/2023 114.40p 119.00p 106.17p 112.00p 602256
03/10/2023 122.00p 124.54p 113.00p 113.80p 332178
02/10/2023 124.60p 127.40p 118.80p 119.80p 360015
29/09/2023 120.00p 130.52p 117.40p 124.00p 894744
28/09/2023 115.20p 126.20p 112.60p 121.20p 657202
27/09/2023 125.00p 130.00p 116.60p 116.60p 579111
26/09/2023 115.20p 126.40p 112.80p 122.60p 749669
25/09/2023 113.80p 118.20p 111.60p 115.20p 318953
22/09/2023 117.20p 118.40p 113.40p 117.00p 321512
21/09/2023 117.60p 119.80p 114.95p 118.60p 205867
20/09/2023 119.80p 123.00p 117.20p 118.80p 381085
19/09/2023 120.40p 122.85p 118.20p 120.60p 253406
18/09/2023 121.20p 127.40p 118.60p 120.40p 441854
15/09/2023 129.20p 132.56p 120.79p 125.20p 321053
14/09/2023 128.60p 134.80p 126.10p 129.00p 187254
13/09/2023 126.00p 131.60p 125.00p 129.40p 155706
12/09/2023 130.20p 132.60p 125.91p 129.00p 375742
11/09/2023 128.80p 133.75p 126.76p 129.80p 236888
08/09/2023 133.00p 137.54p 129.00p 129.00p 323270
07/09/2023 140.40p 142.90p 136.00p 136.00p 80023
06/09/2023 146.00p 146.00p 138.80p 139.40p 150418
05/09/2023 148.00p 149.06p 144.66p 144.80p 91371
04/09/2023 151.40p 154.28p 147.80p 148.60p 188683
01/09/2023 149.60p 153.00p 144.40p 151.40p 318554
31/08/2023 140.80p 149.80p 140.80p 146.60p 142207
30/08/2023 143.60p 148.00p 140.75p 147.80p 226299
29/08/2023 144.00p 147.00p 138.20p 145.00p 206438
25/08/2023 142.20p 146.00p 138.10p 143.00p 221576
24/08/2023 145.00p 146.16p 140.50p 141.80p 86724
23/08/2023 138.40p 144.60p 130.95p 143.20p 335283
22/08/2023 140.00p 140.00p 132.00p 132.80p 176751
21/08/2023 141.20p 145.60p 134.26p 136.60p 253893
18/08/2023 144.80p 149.80p 136.40p 139.80p 370373
17/08/2023 145.40p 149.80p 141.40p 144.80p 153969
16/08/2023 149.00p 150.00p 141.48p 143.60p 188439
15/08/2023 145.20p 152.00p 142.20p 146.20p 138167
14/08/2023 145.00p 149.80p 141.20p 147.40p 138060
11/08/2023 146.00p 154.80p 144.00p 145.60p 163103
10/08/2023 146.20p 153.00p 142.21p 150.00p 556697
09/08/2023 141.00p 146.33p 139.20p 145.20p 425746
08/08/2023 133.20p 141.41p 129.00p 140.40p 664212
07/08/2023 135.00p 135.00p 128.40p 131.60p 210996
04/08/2023 130.80p 133.60p 127.45p 132.40p 161664
03/08/2023 131.00p 131.00p 121.47p 128.60p 296615
02/08/2023 125.00p 128.00p 120.20p 126.00p 120279
01/08/2023 128.80p 130.00p 119.62p 127.40p 548752
31/07/2023 126.00p 130.00p 123.40p 124.00p 184562
28/07/2023 130.00p 132.00p 126.46p 127.60p 173570
27/07/2023 126.60p 133.03p 126.40p 130.20p 380968
26/07/2023 119.60p 131.09p 118.98p 130.60p 677121
25/07/2023 117.20p 122.20p 115.20p 120.60p 1129777
24/07/2023 123.00p 123.00p 115.20p 119.00p 128175
21/07/2023 121.80p 122.60p 115.60p 120.00p 169387
20/07/2023 123.00p 123.20p 115.20p 119.60p 239447
19/07/2023 121.00p 125.00p 118.47p 120.40p 303764
18/07/2023 121.00p 123.00p 118.00p 120.40p 127959
17/07/2023 120.00p 124.00p 117.00p 120.20p 210069
14/07/2023 122.00p 123.80p 118.60p 120.20p 192042
13/07/2023 129.20p 129.40p 120.40p 122.00p 418852
12/07/2023 129.20p 129.87p 123.47p 125.80p 257086

*Close Price adjusted for both dividends and splits