Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 268.50
-7.00 (-2.54%)
Oct 10, 2025, 4:36 PM BST
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 272.02 | 279.50 | 267.00 | 268.50 | 268.50 | -2.54% | 214,420 |
| 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 |
| 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 |