Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 272.00
+5.50 (2.06%)
Nov 3, 2025, 4:35 PM BST
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 264.00 | 270.00 | 264.00 | 266.88 | 266.88 | 0.14% | 136,672 |
| Oct 31, 2025 | 261.00 | 277.00 | 261.00 | 266.50 | 266.50 | -2.74% | 182,206 |
| Oct 30, 2025 | 260.00 | 278.50 | 260.00 | 274.00 | 274.00 | 1.67% | 194,532 |
| Oct 29, 2025 | 273.00 | 279.50 | 267.46 | 269.50 | 269.50 | -2.36% | 153,974 |
| Oct 28, 2025 | 275.00 | 283.50 | 273.00 | 276.00 | 276.00 | -1.08% | 134,908 |
| Oct 27, 2025 | 260.50 | 282.00 | 260.50 | 279.00 | 279.00 | 2.39% | 271,252 |
| Oct 24, 2025 | 263.00 | 277.50 | 263.00 | 272.50 | 272.50 | 2.06% | 73,315 |
| Oct 23, 2025 | 263.00 | 270.79 | 259.50 | 267.00 | 267.00 | 0.56% | 132,511 |
| Oct 22, 2025 | 263.88 | 274.00 | 263.00 | 265.50 | 265.50 | 0.19% | 127,445 |
| Oct 21, 2025 | 279.00 | 279.50 | 262.00 | 265.00 | 265.00 | 0.38% | 60,418 |
| Oct 20, 2025 | 259.00 | 271.00 | 259.00 | 264.00 | 264.00 | 0.19% | 166,776 |
| Oct 17, 2025 | 265.00 | 271.50 | 256.00 | 263.50 | 263.50 | -1.68% | 268,583 |
| Oct 16, 2025 | 272.71 | 277.00 | 267.00 | 268.00 | 268.00 | -1.65% | 156,267 |
| Oct 15, 2025 | 267.00 | 277.50 | 267.00 | 272.50 | 272.50 | -0.37% | 199,118 |
| Oct 14, 2025 | 268.00 | 278.50 | 257.50 | 273.50 | 273.50 | 0.92% | 324,838 |
| Oct 13, 2025 | 263.50 | 275.00 | 263.50 | 271.00 | 271.00 | 0.93% | 207,505 |
| Oct 10, 2025 | 272.02 | 279.50 | 267.00 | 268.50 | 268.50 | -2.54% | 214,422 |
| Oct 9, 2025 | 280.00 | 280.00 | 269.39 | 275.50 | 275.50 | -1.61% | 261,450 |
| Oct 8, 2025 | 285.00 | 285.00 | 275.50 | 280.00 | 280.00 | - | 158,042 |
| Oct 7, 2025 | 268.00 | 284.50 | 268.00 | 280.00 | 280.00 | 2.75% | 258,763 |
| Oct 6, 2025 | 278.00 | 282.00 | 268.00 | 272.50 | 272.50 | 0.93% | 324,059 |
| Oct 3, 2025 | 287.50 | 287.50 | 261.50 | 270.00 | 270.00 | -4.76% | 497,797 |
| Oct 2, 2025 | 281.50 | 289.50 | 279.50 | 283.50 | 283.50 | -1.56% | 544,186 |
| Oct 1, 2025 | 274.74 | 288.00 | 269.50 | 288.00 | 288.00 | 5.30% | 503,781 |
| Sep 30, 2025 | 276.00 | 282.50 | 268.00 | 273.50 | 273.50 | - | 470,910 |
| Sep 29, 2025 | 268.97 | 276.00 | 259.63 | 273.50 | 273.50 | 3.01% | 556,283 |
| Sep 26, 2025 | 245.00 | 271.50 | 238.50 | 265.50 | 265.50 | 8.81% | 2,271,750 |
| Sep 25, 2025 | 232.00 | 246.00 | 229.30 | 244.00 | 244.00 | 5.40% | 841,755 |
| Sep 24, 2025 | 222.00 | 239.50 | 217.00 | 231.50 | 231.50 | 6.68% | 945,747 |
| Sep 23, 2025 | 211.00 | 224.82 | 211.00 | 217.00 | 217.00 | 1.17% | 324,798 |
| Sep 22, 2025 | 217.00 | 220.00 | 208.00 | 214.50 | 214.50 | 1.18% | 192,335 |
| Sep 19, 2025 | 215.00 | 225.25 | 210.00 | 212.00 | 212.00 | -3.64% | 266,982 |
| Sep 18, 2025 | 217.39 | 222.50 | 215.00 | 220.00 | 220.00 | 1.85% | 191,407 |
| Sep 17, 2025 | 202.00 | 217.02 | 202.00 | 216.00 | 216.00 | 4.35% | 158,458 |
| Sep 16, 2025 | 224.50 | 224.50 | 207.00 | 207.00 | 207.00 | -8.00% | 271,759 |
| Sep 15, 2025 | 203.52 | 227.00 | 198.41 | 225.00 | 225.00 | 10.84% | 325,446 |
| Sep 12, 2025 | 198.86 | 205.50 | 193.40 | 203.00 | 203.00 | 1.00% | 52,047 |
| Sep 11, 2025 | 200.00 | 206.50 | 193.00 | 201.00 | 201.00 | - | 158,138 |
| Sep 10, 2025 | 200.00 | 202.00 | 197.20 | 201.00 | 201.00 | 0.25% | 285,585 |
| Sep 9, 2025 | 193.20 | 204.00 | 193.20 | 200.50 | 200.50 | -0.25% | 68,435 |
| Sep 8, 2025 | 206.03 | 210.00 | 196.80 | 201.00 | 201.00 | -1.71% | 89,981 |
| Sep 5, 2025 | 205.67 | 206.50 | 199.20 | 204.50 | 204.50 | 0.99% | 115,200 |
| Sep 4, 2025 | 199.41 | 203.54 | 198.80 | 202.50 | 202.50 | 1.35% | 77,259 |
| Sep 3, 2025 | 194.60 | 202.50 | 194.60 | 199.80 | 199.80 | 0.91% | 238,258 |
| Sep 2, 2025 | 210.50 | 215.50 | 197.80 | 198.00 | 198.00 | -4.58% | 429,821 |
| Sep 1, 2025 | 212.00 | 216.00 | 202.94 | 207.50 | 207.50 | -3.26% | 311,747 |
| Aug 29, 2025 | 216.47 | 224.00 | 212.50 | 214.50 | 214.50 | -0.92% | 196,698 |
| Aug 28, 2025 | 215.00 | 221.00 | 215.00 | 216.50 | 216.50 | -1.14% | 100,483 |
| Aug 27, 2025 | 219.50 | 221.00 | 218.00 | 219.00 | 219.00 | 0.46% | 190,192 |
| Aug 26, 2025 | 218.50 | 229.50 | 216.50 | 218.00 | 218.00 | -2.46% | 254,134 |