Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 174.60
-4.60 (-2.57%)
Aug 1, 2025, 4:35 PM BST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 177.22 | 179.60 | 174.60 | 174.60 | 174.60 | -2.57% | 223,456 |
| Jul 31, 2025 | 175.39 | 181.40 | 174.80 | 179.20 | 179.20 | 1.82% | 41,640 |
| Jul 30, 2025 | 174.50 | 177.80 | 173.00 | 176.00 | 176.00 | -0.11% | 113,519 |
| Jul 29, 2025 | 178.60 | 178.60 | 175.00 | 176.20 | 176.20 | -0.90% | 1,506,876 |
| Jul 28, 2025 | 175.65 | 181.00 | 171.40 | 177.80 | 177.80 | -1.00% | 95,385 |
| Jul 25, 2025 | 177.19 | 179.60 | 174.60 | 179.60 | 179.60 | 1.35% | 195,902 |
| Jul 24, 2025 | 184.00 | 184.00 | 175.40 | 177.20 | 177.20 | 0.11% | 69,770 |
| Jul 23, 2025 | 175.00 | 183.80 | 175.00 | 177.00 | 177.00 | -0.23% | 55,766 |
| Jul 22, 2025 | 178.59 | 178.59 | 170.20 | 177.40 | 177.40 | -0.11% | 126,628 |
| Jul 21, 2025 | 174.56 | 180.20 | 174.56 | 177.60 | 177.60 | 0.57% | 121,348 |
| Jul 18, 2025 | 168.90 | 178.60 | 162.96 | 176.60 | 176.60 | 1.26% | 93,261 |
| Jul 17, 2025 | 175.09 | 178.80 | 169.48 | 174.40 | 174.40 | -0.46% | 252,420 |
| Jul 16, 2025 | 183.80 | 183.80 | 174.00 | 175.20 | 175.20 | -0.90% | 193,788 |
| Jul 15, 2025 | 186.00 | 186.00 | 175.25 | 176.80 | 176.80 | -2.86% | 374,736 |
| Jul 14, 2025 | 179.51 | 184.00 | 177.20 | 182.00 | 182.00 | -0.66% | 142,910 |
| Jul 11, 2025 | 186.46 | 186.60 | 180.55 | 183.20 | 183.20 | 0.44% | 174,174 |
| Jul 10, 2025 | 181.75 | 189.60 | 177.00 | 182.40 | 182.40 | -0.33% | 154,214 |
| Jul 9, 2025 | 177.00 | 188.40 | 177.00 | 183.00 | 183.00 | -2.56% | 146,520 |
| Jul 8, 2025 | 184.58 | 193.20 | 180.00 | 187.80 | 187.80 | 0.97% | 276,654 |
| Jul 7, 2025 | 184.00 | 193.40 | 182.00 | 186.00 | 186.00 | -0.96% | 156,489 |
| Jul 4, 2025 | 182.33 | 188.00 | 181.88 | 187.80 | 187.80 | 1.73% | 142,356 |
| Jul 3, 2025 | 192.80 | 192.80 | 181.02 | 184.60 | 184.60 | -2.64% | 276,093 |
| Jul 2, 2025 | 179.50 | 193.10 | 176.60 | 189.60 | 189.60 | 5.22% | 771,542 |
| Jul 1, 2025 | 171.56 | 182.00 | 170.40 | 180.20 | 180.20 | 2.97% | 144,357 |
| Jun 30, 2025 | 176.00 | 179.40 | 172.20 | 175.00 | 175.00 | -0.34% | 166,811 |
| Jun 27, 2025 | 176.00 | 179.60 | 167.87 | 175.60 | 175.60 | -0.45% | 303,424 |
| Jun 26, 2025 | 175.60 | 178.80 | 172.20 | 176.40 | 176.40 | 1.38% | 418,380 |
| Jun 25, 2025 | 170.00 | 175.40 | 168.40 | 174.00 | 174.00 | -0.91% | 317,498 |
| Jun 24, 2025 | 177.00 | 177.00 | 168.40 | 175.60 | 175.60 | 2.33% | 461,067 |
| Jun 23, 2025 | 163.02 | 175.80 | 160.20 | 171.60 | 171.60 | 2.26% | 498,673 |
| Jun 20, 2025 | 160.00 | 167.80 | 159.21 | 167.80 | 167.80 | 5.01% | 375,742 |
| Jun 19, 2025 | 160.00 | 162.40 | 158.00 | 159.80 | 159.80 | - | 170,939 |
| Jun 18, 2025 | 151.87 | 162.47 | 148.80 | 159.80 | 159.80 | 3.90% | 216,891 |
| Jun 17, 2025 | 155.00 | 155.00 | 147.92 | 153.80 | 153.80 | 1.72% | 212,212 |
| Jun 16, 2025 | 154.00 | 154.00 | 148.40 | 151.20 | 151.20 | 1.34% | 67,926 |
| Jun 13, 2025 | 151.18 | 159.60 | 144.07 | 149.20 | 149.20 | -3.24% | 463,859 |
| Jun 12, 2025 | 158.00 | 159.80 | 152.40 | 154.20 | 154.20 | -2.53% | 177,299 |
| Jun 11, 2025 | 157.28 | 162.00 | 156.00 | 158.20 | 158.20 | -0.13% | 281,160 |
| Jun 10, 2025 | 165.77 | 169.80 | 154.56 | 158.40 | 158.40 | -2.34% | 433,422 |
| Jun 9, 2025 | 154.00 | 167.80 | 149.00 | 162.20 | 162.20 | 5.32% | 638,550 |
| Jun 6, 2025 | 156.20 | 156.20 | 148.80 | 154.00 | 154.00 | 1.18% | 244,330 |
| Jun 5, 2025 | 155.20 | 156.00 | 148.00 | 152.20 | 152.20 | 1.06% | 362,167 |
| Jun 4, 2025 | 145.00 | 153.78 | 145.00 | 150.60 | 150.60 | - | 329,656 |
| Jun 3, 2025 | 148.00 | 151.80 | 141.00 | 150.60 | 150.60 | 4.15% | 349,169 |
| Jun 2, 2025 | 146.22 | 146.40 | 141.60 | 144.60 | 144.60 | 0.70% | 221,161 |
| May 30, 2025 | 143.90 | 147.40 | 141.40 | 143.60 | 143.60 | 0.84% | 61,356 |
| May 29, 2025 | 138.40 | 145.00 | 138.40 | 142.40 | 142.40 | -0.28% | 119,234 |
| May 28, 2025 | 141.20 | 147.00 | 139.40 | 142.80 | 142.80 | -0.56% | 71,435 |
| May 27, 2025 | 141.14 | 145.60 | 139.80 | 143.60 | 143.60 | 0.84% | 95,880 |
| May 23, 2025 | 142.71 | 146.60 | 139.00 | 142.40 | 142.40 | -0.56% | 213,893 |