Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
03/05/2022 227.40p 238.08p 222.00p 232.80p 342720
02/05/2022 235.00p 235.00p 224.00p 225.00p 373131
29/04/2022 235.00p 235.00p 224.00p 225.00p 373131
28/04/2022 227.00p 235.00p 211.00p 232.00p 235630
27/04/2022 229.20p 237.80p 228.20p 232.20p 554066
26/04/2022 236.60p 245.96p 223.80p 235.40p 325392
25/04/2022 228.20p 243.40p 218.00p 229.60p 573799
22/04/2022 240.80p 249.84p 234.20p 234.80p 326717
21/04/2022 240.80p 247.60p 238.80p 240.80p 481473
20/04/2022 251.80p 251.80p 235.20p 237.80p 476055
19/04/2022 268.20p 268.20p 236.20p 239.40p 556754
18/04/2022 257.60p 259.32p 251.60p 257.00p 436354
15/04/2022 257.60p 259.32p 251.60p 257.00p 436354
14/04/2022 257.60p 259.32p 251.60p 257.00p 436226
13/04/2022 250.00p 260.20p 249.40p 256.40p 193868
12/04/2022 254.40p 255.60p 247.80p 254.00p 262530
11/04/2022 253.40p 258.60p 250.60p 252.60p 292814
08/04/2022 247.60p 261.80p 247.60p 258.00p 598983
07/04/2022 246.80p 252.00p 244.40p 247.40p 335626
06/04/2022 256.00p 256.00p 243.20p 248.60p 584044
05/04/2022 235.40p 245.60p 233.40p 244.40p 649362
04/04/2022 235.40p 240.40p 227.00p 236.80p 432166
01/04/2022 237.80p 244.40p 214.08p 229.60p 372129
31/03/2022 234.60p 238.40p 231.60p 232.00p 290780
30/03/2022 247.20p 247.40p 232.80p 233.60p 1136881
29/03/2022 231.60p 244.00p 228.70p 244.00p 593541
28/03/2022 230.00p 235.40p 226.20p 230.00p 462254
25/03/2022 230.60p 232.60p 226.20p 228.20p 364855
24/03/2022 244.20p 246.00p 231.60p 231.60p 512434
23/03/2022 260.00p 260.00p 227.00p 232.80p 1865029
22/03/2022 238.00p 259.00p 238.00p 254.00p 460885
21/03/2022 235.80p 250.80p 235.80p 248.80p 500345
18/03/2022 238.40p 250.70p 238.40p 246.80p 389046
17/03/2022 241.80p 259.14p 241.80p 249.80p 322723
16/03/2022 240.00p 258.40p 240.00p 253.60p 376955
15/03/2022 258.40p 258.40p 239.60p 244.60p 369060
14/03/2022 230.60p 253.04p 230.60p 247.00p 420580
11/03/2022 250.80p 258.00p 239.00p 242.00p 637555
10/03/2022 269.60p 269.60p 251.40p 251.40p 507760
09/03/2022 245.00p 263.00p 244.37p 260.20p 1031724
08/03/2022 234.00p 244.07p 218.40p 238.60p 857430
07/03/2022 231.60p 232.00p 200.40p 223.60p 1513155
04/03/2022 268.00p 285.80p 228.20p 241.40p 2467116
03/03/2022 277.40p 291.00p 277.40p 279.00p 738471
02/03/2022 282.00p 293.20p 276.52p 290.40p 570766
01/03/2022 279.00p 287.80p 270.74p 278.80p 861219
28/02/2022 272.60p 282.55p 268.45p 281.00p 515408
25/02/2022 264.00p 285.80p 263.52p 284.20p 740138
24/02/2022 276.00p 283.20p 261.80p 264.60p 1274973
23/02/2022 277.20p 300.84p 277.20p 289.60p 347614
22/02/2022 288.00p 295.00p 274.28p 291.00p 400539
21/02/2022 286.60p 303.33p 286.40p 287.60p 455525
18/02/2022 313.20p 329.60p 299.20p 300.00p 400199
17/02/2022 315.20p 318.20p 308.78p 315.00p 319266
16/02/2022 303.40p 321.49p 298.40p 318.00p 416173
15/02/2022 300.20p 314.33p 300.00p 311.40p 382344
14/02/2022 315.00p 321.52p 293.40p 302.40p 585304
11/02/2022 325.00p 325.00p 306.20p 315.00p 368482
10/02/2022 310.20p 321.75p 305.31p 320.00p 767839
09/02/2022 305.00p 309.20p 296.80p 307.40p 851951
08/02/2022 303.00p 303.00p 289.20p 298.00p 380088
07/02/2022 291.00p 299.14p 280.00p 293.20p 462171
04/02/2022 300.00p 300.00p 280.20p 280.20p 403316
03/02/2022 300.00p 300.00p 287.02p 293.00p 177003
02/02/2022 295.40p 299.80p 289.20p 291.60p 323191
01/02/2022 292.20p 298.00p 284.20p 294.40p 281136
31/01/2022 290.40p 311.00p 278.96p 284.80p 312205
28/01/2022 290.20p 297.00p 281.00p 284.40p 482081
27/01/2022 279.00p 300.60p 276.56p 292.20p 834997
26/01/2022 283.40p 290.83p 279.00p 281.60p 377643
25/01/2022 273.00p 282.00p 266.20p 275.20p 489302
24/01/2022 281.00p 282.00p 261.80p 265.40p 759885
21/01/2022 286.20p 299.80p 277.20p 281.40p 418465
20/01/2022 290.40p 298.62p 290.00p 292.40p 281029
19/01/2022 310.00p 310.00p 291.20p 293.00p 422181
18/01/2022 310.00p 310.00p 300.00p 307.00p 339859
17/01/2022 310.00p 310.00p 301.00p 307.20p 398354
14/01/2022 310.00p 310.00p 297.60p 301.20p 311781
13/01/2022 293.40p 304.60p 291.40p 303.80p 298214
12/01/2022 293.20p 305.40p 289.00p 290.80p 271038
10/01/2022 287.80p 302.00p 287.80p 300.00p 422127
07/01/2022 297.00p 297.00p 286.20p 293.80p 265464
06/01/2022 289.80p 295.20p 280.60p 291.20p 275974
05/01/2022 291.00p 296.60p 285.40p 292.00p 310011
04/01/2022 296.00p 298.30p 287.76p 290.80p 743720
03/01/2022 273.00p 286.20p 271.00p 285.00p 341395
31/12/2021 273.00p 286.20p 271.00p 285.00p 341395
30/12/2021 268.00p 272.20p 265.12p 268.00p 269796
29/12/2021 276.80p 282.40p 267.00p 271.60p 524405
28/12/2021 279.40p 282.94p 275.20p 275.80p 126978
27/12/2021 279.40p 282.94p 275.20p 275.80p 126978
24/12/2021 279.40p 282.94p 275.20p 275.80p 126978

*Close Price adjusted for both dividends and splits