Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
+10.00 (1.96%)
At close: Mar 6, 2026
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 512.00 | 532.00 | 508.00 | 520.00 | 520.00 | 1.96% | 440,512 |
| Mar 5, 2026 | 519.00 | 529.00 | 509.00 | 510.00 | 510.00 | -1.73% | 354,447 |
| Mar 4, 2026 | 503.00 | 523.00 | 492.50 | 519.00 | 519.00 | 3.80% | 564,254 |
| Mar 3, 2026 | 515.00 | 518.55 | 496.00 | 500.00 | 500.00 | -4.40% | 1,099,918 |
| Mar 2, 2026 | 535.00 | 535.00 | 516.00 | 523.00 | 523.00 | -4.56% | 765,685 |
| Feb 27, 2026 | 548.00 | 557.00 | 535.00 | 548.00 | 548.00 | 1.29% | 749,459 |
| Feb 26, 2026 | 518.00 | 543.00 | 503.00 | 541.00 | 541.00 | 4.84% | 402,146 |
| Feb 25, 2026 | 526.00 | 531.00 | 514.00 | 516.00 | 516.00 | -0.58% | 461,648 |
| Feb 24, 2026 | 549.00 | 555.95 | 512.00 | 519.00 | 519.00 | -4.77% | 677,227 |
| Feb 23, 2026 | 550.00 | 562.00 | 545.00 | 545.00 | 545.00 | -0.91% | 279,286 |
| Feb 20, 2026 | 554.00 | 558.00 | 541.00 | 550.00 | 550.00 | -0.18% | 284,995 |
| Feb 19, 2026 | 560.00 | 565.00 | 551.00 | 551.00 | 551.00 | -0.72% | 466,987 |
| Feb 18, 2026 | 550.00 | 560.00 | 544.00 | 555.00 | 555.00 | 1.65% | 445,727 |
| Feb 17, 2026 | 539.12 | 548.00 | 537.00 | 546.00 | 546.00 | -0.55% | 260,172 |
| Feb 16, 2026 | 550.00 | 559.00 | 534.67 | 549.00 | 549.00 | -0.54% | 487,669 |
| Feb 13, 2026 | 549.00 | 556.00 | 532.00 | 552.00 | 552.00 | 0.55% | 509,510 |
| Feb 12, 2026 | 533.00 | 563.00 | 533.00 | 549.00 | 549.00 | 0.73% | 444,866 |
| Feb 11, 2026 | 568.00 | 575.00 | 540.55 | 545.00 | 545.00 | -3.37% | 527,662 |
| Feb 10, 2026 | 575.00 | 575.00 | 560.00 | 564.00 | 564.00 | -1.23% | 396,682 |
| Feb 9, 2026 | 569.00 | 580.00 | 564.00 | 571.00 | 571.00 | 1.60% | 575,860 |
| Feb 6, 2026 | 556.00 | 564.00 | 547.52 | 562.00 | 562.00 | 1.81% | 416,736 |
| Feb 5, 2026 | 571.00 | 575.00 | 552.00 | 552.00 | 552.00 | -3.50% | 752,158 |
| Feb 4, 2026 | 590.00 | 590.00 | 563.00 | 572.00 | 572.00 | -1.04% | 1,133,899 |
| Feb 3, 2026 | 555.00 | 578.00 | 547.00 | 578.00 | 578.00 | 5.09% | 1,380,619 |
| Feb 2, 2026 | 525.00 | 550.00 | 512.00 | 550.00 | 550.00 | 5.77% | 1,531,471 |
| Jan 30, 2026 | 500.00 | 524.00 | 492.97 | 520.00 | 520.00 | 4.00% | 1,164,883 |
| Jan 29, 2026 | 450.00 | 505.00 | 450.00 | 500.00 | 500.00 | 15.21% | 3,040,490 |
| Jan 28, 2026 | 428.00 | 440.50 | 423.50 | 434.00 | 434.00 | 1.76% | 1,227,747 |
| Jan 27, 2026 | 410.00 | 426.50 | 405.00 | 426.50 | 426.50 | 5.31% | 354,499 |
| Jan 26, 2026 | 402.00 | 421.50 | 402.00 | 405.00 | 405.00 | 0.50% | 513,212 |
| Jan 23, 2026 | 400.00 | 412.50 | 400.00 | 403.00 | 403.00 | -1.71% | 338,900 |
| Jan 22, 2026 | 416.50 | 422.00 | 410.00 | 410.00 | 410.00 | - | 479,973 |
| Jan 21, 2026 | 409.50 | 417.50 | 398.82 | 410.00 | 410.00 | 0.37% | 356,594 |
| Jan 20, 2026 | 403.00 | 418.50 | 390.50 | 408.50 | 408.50 | 1.36% | 770,563 |
| Jan 19, 2026 | 403.00 | 413.50 | 397.38 | 403.00 | 403.00 | -2.77% | 662,045 |
| Jan 16, 2026 | 416.00 | 418.50 | 407.50 | 414.50 | 414.50 | -0.36% | 648,006 |
| Jan 15, 2026 | 424.00 | 429.00 | 408.00 | 416.00 | 416.00 | -0.95% | 481,775 |
| Jan 14, 2026 | 435.00 | 436.71 | 418.20 | 420.00 | 420.00 | -1.98% | 456,908 |
| Jan 13, 2026 | 449.00 | 449.00 | 425.00 | 428.50 | 428.50 | -2.06% | 622,404 |
| Jan 12, 2026 | 437.00 | 449.00 | 420.00 | 437.50 | 437.50 | 1.16% | 418,275 |
| Jan 9, 2026 | 437.50 | 439.50 | 420.00 | 432.50 | 432.50 | -1.26% | 2,723,311 |
| Jan 8, 2026 | 413.00 | 441.50 | 411.50 | 438.00 | 438.00 | 6.05% | 1,532,443 |
| Jan 7, 2026 | 407.00 | 413.00 | 402.00 | 413.00 | 413.00 | 1.23% | 627,528 |
| Jan 6, 2026 | 385.50 | 413.50 | 380.50 | 408.00 | 408.00 | 6.39% | 931,781 |
| Jan 5, 2026 | 391.50 | 396.00 | 379.78 | 383.50 | 383.50 | -0.90% | 580,753 |
| Jan 2, 2026 | 401.00 | 401.50 | 386.00 | 387.00 | 387.00 | -1.15% | 345,835 |
| 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 |