Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 395.15
+3.65 (0.93%)
Jan 2, 2026, 10:19 AM BST
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 399.00 | 399.00 | 390.00 | 391.50 | 391.50 | -1.01% | 86,415 |
| Dec 30, 2025 | 393.50 | 400.00 | 389.37 | 395.50 | 395.50 | 0.89% | 342,602 |
| Dec 29, 2025 | 380.50 | 395.90 | 377.02 | 392.00 | 392.00 | 2.22% | 649,429 |
| Dec 24, 2025 | 398.00 | 400.00 | 383.50 | 383.50 | 383.50 | -3.40% | 205,975 |
| Dec 23, 2025 | 390.00 | 397.00 | 382.50 | 397.00 | 397.00 | 2.72% | 391,757 |
| Dec 22, 2025 | 382.00 | 389.50 | 374.75 | 386.50 | 386.50 | 1.44% | 445,562 |
| Dec 19, 2025 | 370.50 | 385.33 | 366.00 | 381.00 | 381.00 | 3.11% | 708,353 |
| Dec 18, 2025 | 370.00 | 381.00 | 366.00 | 369.50 | 369.50 | 0.96% | 443,623 |
| Dec 17, 2025 | 355.00 | 380.50 | 352.00 | 366.00 | 366.00 | 3.10% | 1,094,539 |
| Dec 16, 2025 | 351.50 | 356.00 | 350.00 | 355.00 | 355.00 | 0.42% | 455,180 |
| Dec 15, 2025 | 338.00 | 353.50 | 337.00 | 353.50 | 353.50 | 4.90% | 1,870,330 |
| Dec 12, 2025 | 339.00 | 348.00 | 333.88 | 337.00 | 337.00 | - | 385,598 |
| Dec 11, 2025 | 333.00 | 344.00 | 327.50 | 337.00 | 337.00 | 2.12% | 649,991 |
| Dec 10, 2025 | 331.00 | 336.00 | 319.00 | 330.00 | 330.00 | 1.38% | 550,046 |
| Dec 9, 2025 | 322.00 | 333.00 | 318.50 | 325.50 | 325.50 | 2.52% | 939,150 |
| Dec 8, 2025 | 309.00 | 320.00 | 305.50 | 317.50 | 317.50 | 8.36% | 1,213,735 |
| Dec 5, 2025 | 274.50 | 300.91 | 271.50 | 293.00 | 293.00 | 8.52% | 1,371,299 |
| Dec 4, 2025 | 268.66 | 270.00 | 262.50 | 270.00 | 270.00 | 2.27% | 228,809 |
| Dec 3, 2025 | 261.50 | 269.50 | 261.50 | 264.00 | 264.00 | -1.49% | 145,798 |
| Dec 2, 2025 | 272.00 | 272.00 | 260.00 | 268.00 | 268.00 | 1.13% | 190,446 |
| Dec 1, 2025 | 271.00 | 271.50 | 261.50 | 265.00 | 265.00 | -1.49% | 270,569 |
| Nov 28, 2025 | 266.00 | 269.50 | 263.50 | 269.00 | 269.00 | 0.94% | 163,460 |
| Nov 27, 2025 | 260.00 | 269.00 | 260.00 | 266.50 | 266.50 | 0.95% | 154,244 |
| Nov 26, 2025 | 264.00 | 273.43 | 256.63 | 264.00 | 264.00 | 0.76% | 618,088 |
| Nov 25, 2025 | 249.00 | 262.50 | 249.00 | 262.00 | 262.00 | 0.38% | 159,711 |
| Nov 24, 2025 | 255.50 | 262.00 | 248.00 | 261.00 | 261.00 | 4.82% | 429,914 |
| Nov 21, 2025 | 249.00 | 254.50 | 241.50 | 249.00 | 249.00 | -1.19% | 126,512 |
| Nov 20, 2025 | 259.00 | 259.00 | 250.50 | 252.00 | 252.00 | 0.80% | 145,907 |
| Nov 19, 2025 | 248.00 | 260.50 | 242.00 | 250.00 | 250.00 | -1.77% | 296,675 |
| Nov 18, 2025 | 252.00 | 255.00 | 241.50 | 254.50 | 254.50 | -0.39% | 333,211 |
| Nov 17, 2025 | 248.00 | 262.50 | 244.00 | 255.50 | 255.50 | 2.61% | 266,620 |
| Nov 14, 2025 | 243.50 | 256.50 | 234.50 | 249.00 | 249.00 | 1.63% | 345,479 |
| Nov 13, 2025 | 250.50 | 259.50 | 244.00 | 245.00 | 245.00 | -4.11% | 185,492 |
| Nov 12, 2025 | 254.50 | 260.50 | 249.50 | 255.50 | 255.50 | 0.59% | 279,939 |
| Nov 11, 2025 | 262.50 | 262.50 | 250.50 | 254.00 | 254.00 | -2.12% | 221,332 |
| Nov 10, 2025 | 255.50 | 263.00 | 255.50 | 259.50 | 259.50 | 0.19% | 189,394 |
| Nov 7, 2025 | 255.00 | 267.50 | 254.75 | 259.00 | 259.00 | -1.71% | 286,572 |
| Nov 6, 2025 | 266.00 | 267.50 | 261.50 | 263.50 | 263.50 | -0.57% | 90,350 |
| Nov 5, 2025 | 264.00 | 269.50 | 258.23 | 265.00 | 265.00 | -0.38% | 156,722 |
| Nov 4, 2025 | 262.00 | 271.00 | 262.00 | 266.00 | 266.00 | -2.21% | 137,234 |
| Nov 3, 2025 | 264.00 | 272.00 | 263.50 | 272.00 | 272.00 | 2.06% | 272,796 |
| Oct 31, 2025 | 261.00 | 277.00 | 261.00 | 266.50 | 266.50 | -2.74% | 244,906 |
| 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% | 153,975 |
| 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% | 266,575 |
| Oct 24, 2025 | 263.00 | 277.50 | 263.00 | 272.50 | 272.50 | 2.06% | 73,316 |
| Oct 23, 2025 | 263.00 | 270.79 | 259.50 | 267.00 | 267.00 | 0.56% | 132,512 |
| Oct 22, 2025 | 268.50 | 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 |