Saga (SAGA) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
30/12/2019 700.79p 731.45p 700.79p 708.31p 152521
27/12/2019 700.11p 720.60p 690.55p 719.24p 159850
24/12/2019 698.75p 720.60p 694.78p 717.19p 70328
23/12/2019 662.54p 713.84p 662.00p 703.53p 199757
20/12/2019 683.04p 686.45p 661.18p 677.02p 324007
19/12/2019 655.71p 687.13p 655.71p 667.74p 147477
18/12/2019 690.55p 692.60p 664.73p 675.39p 103284
17/12/2019 657.90p 680.85p 639.05p 677.02p 309269
16/12/2019 640.41p 679.98p 640.41p 669.37p 151517
13/12/2019 689.18p 723.47p 652.44p 655.71p 308667
12/12/2019 645.61p 686.12p 632.41p 673.20p 224547
11/12/2019 661.45p 663.36p 625.93p 636.32p 257577
10/12/2019 644.24p 665.82p 628.94p 646.97p 199100
09/12/2019 665.82p 681.40p 654.64p 657.90p 182784
06/12/2019 673.20p 691.92p 661.18p 679.48p 139361
05/12/2019 685.08p 685.08p 666.23p 666.64p 93865
04/12/2019 662.00p 684.40p 644.79p 669.37p 208942
03/12/2019 699.43p 699.43p 630.58p 646.97p 377502
02/12/2019 715.14p 715.92p 680.03p 683.04p 239607
29/11/2019 743.14p 743.14p 698.75p 700.79p 119486
28/11/2019 728.80p 743.83p 709.67p 728.12p 201172
27/11/2019 719.24p 722.99p 702.16p 717.19p 206527
26/11/2019 719.24p 722.65p 698.06p 702.84p 327472
25/11/2019 729.48p 732.21p 696.01p 702.84p 137241
22/11/2019 689.87p 719.92p 686.45p 713.77p 290339
21/11/2019 704.21p 714.43p 685.77p 706.94p 206003
20/11/2019 741.09p 741.09p 696.01p 701.48p 158295
19/11/2019 763.63p 763.63p 723.33p 724.02p 161005
18/11/2019 749.29p 764.11p 734.17p 747.24p 221152
15/11/2019 728.80p 740.68p 711.04p 736.31p 191446
14/11/2019 740.41p 759.54p 709.67p 718.55p 193813
13/11/2019 769.78p 777.54p 741.78p 742.46p 250568
12/11/2019 819.64p 819.64p 765.00p 771.83p 460397
11/11/2019 782.76p 818.28p 759.43p 805.98p 499893
08/11/2019 763.63p 817.73p 749.97p 793.00p 794566
07/11/2019 703.53p 757.49p 693.47p 752.02p 671735
06/11/2019 691.92p 699.43p 669.38p 689.87p 161800
05/11/2019 696.70p 712.41p 693.96p 703.53p 128656
04/11/2019 649.98p 709.67p 642.60p 703.53p 336248
01/11/2019 654.89p 664.46p 640.95p 657.63p 95089
31/10/2019 630.85p 651.89p 625.93p 640.96p 104857
30/10/2019 669.37p 669.37p 637.41p 641.23p 115536
29/10/2019 680.03p 680.03p 651.07p 657.35p 98355
28/10/2019 646.70p 677.84p 641.23p 667.46p 150571
25/10/2019 651.89p 665.28p 624.43p 640.14p 205857
24/10/2019 675.66p 698.69p 646.15p 646.70p 132615
23/10/2019 664.46p 683.04p 655.44p 665.28p 99083
22/10/2019 683.04p 696.01p 660.91p 666.10p 125676
21/10/2019 657.35p 698.75p 657.35p 685.77p 179091
18/10/2019 677.02p 693.96p 665.00p 672.38p 205931
17/10/2019 650.25p 690.55p 635.22p 662.00p 256473
16/10/2019 636.32p 646.43p 606.40p 638.77p 172828
15/10/2019 635.77p 641.78p 592.60p 628.12p 330084
14/10/2019 638.23p 642.05p 617.74p 626.48p 140817
11/10/2019 587.96p 652.71p 587.96p 639.87p 326631
10/10/2019 590.14p 601.89p 583.86p 599.98p 171951
09/10/2019 622.38p 622.38p 590.14p 596.97p 290787
08/10/2019 633.58p 639.87p 605.17p 618.56p 158168
07/10/2019 628.39p 651.62p 616.37p 631.67p 147295
04/10/2019 670.47p 687.13p 588.23p 624.02p 548181
03/10/2019 704.21p 708.31p 667.74p 672.38p 178839
02/10/2019 702.84p 724.02p 681.67p 707.63p 246284
01/10/2019 696.01p 724.03p 683.72p 719.92p 250752
30/09/2019 685.77p 698.75p 658.99p 689.87p 116804
27/09/2019 686.45p 698.06p 662.82p 669.10p 272161
26/09/2019 686.45p 694.65p 671.29p 694.65p 249939
25/09/2019 698.75p 700.11p 653.73p 682.49p 202967
24/09/2019 676.21p 691.92p 652.44p 687.82p 235301
23/09/2019 672.38p 698.06p 667.46p 669.37p 243337
20/09/2019 722.65p 726.75p 668.83p 689.18p 718184
19/09/2019 617.19p 723.33p 600.32p 721.29p 719147
18/09/2019 648.88p 648.88p 607.08p 620.47p 192082
17/09/2019 652.98p 666.37p 608.70p 629.76p 143672
16/09/2019 648.88p 648.88p 613.78p 637.68p 188442
13/09/2019 617.46p 649.70p 603.86p 648.06p 239436
12/09/2019 621.84p 636.59p 587.41p 609.81p 205455
11/09/2019 586.04p 620.20p 571.29p 620.20p 309961
10/09/2019 555.44p 594.79p 555.44p 582.22p 276122
09/09/2019 580.58p 594.24p 564.19p 569.11p 127115
06/09/2019 558.45p 589.57p 558.45p 582.22p 134385
05/09/2019 557.90p 573.20p 545.64p 572.38p 95141
04/09/2019 543.97p 556.54p 536.32p 556.54p 120166
03/09/2019 551.89p 560.64p 533.86p 543.42p 283490
02/09/2019 557.90p 566.37p 549.84p 561.18p 116255
30/08/2019 567.19p 574.04p 560.91p 561.73p 141145
29/08/2019 580.85p 580.85p 558.18p 573.20p 161282
28/08/2019 586.32p 598.30p 567.19p 567.19p 316228
27/08/2019 612.27p 612.27p 592.33p 600.80p 146621
23/08/2019 602.71p 607.12p 594.24p 599.98p 125847
22/08/2019 605.17p 605.17p 592.21p 600.52p 173115
21/08/2019 589.32p 606.26p 587.30p 590.96p 182717
20/08/2019 598.07p 601.07p 590.22p 594.51p 153505

*Close Price adjusted for both dividends and splits