Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 216.50
+0.50 (0.23%)
Sep 18, 2025, 11:40 AM BST
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 202.00 | 217.02 | 202.00 | 216.00 | 216.00 | 4.35% | 158,075 |
| 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 |
| Aug 22, 2025 | 220.17 | 230.00 | 215.00 | 223.50 | 223.50 | 3.71% | 384,835 |
| Aug 21, 2025 | 207.40 | 217.16 | 205.00 | 215.50 | 215.50 | 4.87% | 378,477 |
| Aug 20, 2025 | 199.00 | 210.50 | 199.00 | 205.50 | 205.50 | 2.75% | 584,245 |
| Aug 19, 2025 | 199.95 | 201.00 | 195.40 | 200.00 | 200.00 | 2.46% | 349,016 |
| Aug 18, 2025 | 194.00 | 199.60 | 184.00 | 195.20 | 195.20 | 1.99% | 199,935 |
| Aug 15, 2025 | 188.00 | 193.80 | 187.20 | 191.40 | 191.40 | 1.81% | 284,275 |
| Aug 14, 2025 | 183.40 | 188.00 | 183.40 | 188.00 | 188.00 | - | 132,541 |
| Aug 13, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 0.86% | 66,339 |
| Aug 12, 2025 | 185.00 | 187.44 | 184.48 | 186.40 | 186.40 | 1.41% | 251,752 |
| Aug 11, 2025 | 182.54 | 188.00 | 175.80 | 183.80 | 183.80 | -1.18% | 291,172 |
| Aug 8, 2025 | 179.79 | 186.00 | 175.40 | 186.00 | 186.00 | 1.09% | 84,345 |
| Aug 7, 2025 | 177.74 | 186.00 | 173.80 | 184.00 | 184.00 | 1.21% | 205,555 |
| Aug 6, 2025 | 173.24 | 182.14 | 173.24 | 181.80 | 181.80 | 3.41% | 102,205 |
| Aug 5, 2025 | 173.44 | 179.00 | 173.44 | 175.80 | 175.80 | 0.11% | 137,867 |
| Aug 4, 2025 | 176.00 | 177.80 | 172.51 | 175.60 | 175.60 | 0.57% | 88,554 |
| 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 |