Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/12/2021 260.00p 282.82p 254.80p 277.40p 378158
22/12/2021 276.80p 278.68p 262.93p 271.60p 476650
21/12/2021 258.40p 266.90p 246.78p 262.60p 633543
20/12/2021 245.00p 251.20p 228.34p 246.20p 516859
17/12/2021 248.00p 256.00p 241.40p 251.20p 587141
16/12/2021 248.00p 255.40p 248.00p 250.80p 347855
15/12/2021 253.80p 258.13p 248.80p 248.80p 441042
14/12/2021 250.00p 261.40p 250.00p 260.40p 205502
13/12/2021 251.20p 265.60p 251.00p 252.00p 346419
10/12/2021 284.40p 284.40p 263.00p 263.00p 399751
09/12/2021 284.80p 289.20p 267.90p 273.20p 583239
08/12/2021 281.20p 284.50p 270.00p 283.20p 994884
07/12/2021 279.80p 285.60p 278.20p 281.20p 305422
06/12/2021 263.00p 280.80p 257.56p 278.00p 554115
03/12/2021 276.40p 281.72p 261.60p 266.20p 275702
02/12/2021 276.60p 276.60p 260.13p 265.80p 328616
01/12/2021 250.00p 270.12p 250.00p 264.60p 454955
30/11/2021 264.40p 264.40p 250.50p 256.80p 545060
29/11/2021 255.20p 269.40p 247.12p 262.20p 1220103
26/11/2021 274.80p 274.80p 248.14p 255.00p 1948824
25/11/2021 277.00p 285.80p 270.20p 280.80p 255859
24/11/2021 280.00p 281.41p 269.58p 274.40p 279199
23/11/2021 265.60p 281.80p 265.60p 277.00p 358235
22/11/2021 274.00p 276.68p 257.80p 275.60p 1003168
19/11/2021 279.20p 285.80p 267.78p 271.80p 745366
18/11/2021 289.40p 303.60p 279.60p 282.20p 590092
17/11/2021 299.80p 299.80p 286.80p 287.00p 793840
16/11/2021 290.00p 298.60p 285.60p 287.40p 979817
15/11/2021 286.00p 295.20p 278.38p 289.60p 552621
12/11/2021 318.60p 318.60p 289.00p 289.00p 618816
11/11/2021 322.60p 322.60p 298.40p 301.40p 309878
10/11/2021 305.40p 308.60p 295.40p 304.40p 421916
09/11/2021 310.60p 313.98p 300.40p 302.40p 444175
08/11/2021 318.80p 333.80p 308.00p 311.00p 275720
05/11/2021 293.00p 321.60p 293.00p 316.20p 859408
04/11/2021 303.60p 310.00p 295.20p 300.00p 482908
03/11/2021 298.00p 305.40p 291.00p 305.00p 435591
02/11/2021 312.00p 323.44p 298.60p 298.60p 379193
01/11/2021 312.00p 315.80p 302.80p 310.00p 172212
29/10/2021 303.20p 314.20p 300.85p 312.00p 350373
28/10/2021 305.40p 326.20p 299.80p 303.20p 339758
27/10/2021 311.40p 319.61p 301.80p 305.40p 488966
26/10/2021 301.00p 325.00p 301.00p 315.60p 523159
25/10/2021 318.80p 318.80p 304.50p 311.20p 205097
22/10/2021 307.40p 319.80p 302.00p 307.00p 300124
21/10/2021 303.20p 310.40p 301.80p 306.00p 256667
20/10/2021 302.00p 309.80p 302.00p 307.00p 447483
19/10/2021 310.40p 318.80p 303.18p 307.00p 376198
18/10/2021 307.20p 313.00p 307.20p 312.60p 317254
15/10/2021 322.80p 322.80p 310.00p 312.80p 602480
14/10/2021 308.00p 317.60p 304.40p 313.80p 463229
13/10/2021 311.20p 316.65p 304.60p 306.60p 716654
12/10/2021 320.20p 329.00p 310.60p 316.00p 537509
11/10/2021 332.20p 343.20p 319.80p 321.20p 502643
08/10/2021 336.00p 344.00p 327.80p 332.20p 474841
07/10/2021 332.00p 338.20p 326.60p 327.00p 366259
06/10/2021 347.20p 369.80p 328.00p 331.00p 655412
05/10/2021 349.80p 354.00p 339.20p 346.60p 481266
04/10/2021 349.20p 360.40p 346.80p 348.20p 347596
01/10/2021 340.00p 355.60p 337.80p 353.40p 558418
30/09/2021 366.00p 366.40p 348.40p 352.00p 584319
29/09/2021 356.00p 368.00p 356.00p 362.60p 425551
28/09/2021 365.80p 372.40p 359.88p 363.00p 417635
27/09/2021 351.00p 370.40p 351.00p 370.40p 889466
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

*Close Price adjusted for both dividends and splits