Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 485.50
-20.50 (-4.05%)
At close: Mar 27, 2026
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 506.00 | 510.00 | 481.00 | 485.50 | 485.50 | -4.05% | 544,260 |
| Mar 26, 2026 | 530.00 | 530.00 | 495.00 | 506.00 | 506.00 | -2.13% | 2,478,302 |
| Mar 25, 2026 | 530.00 | 532.00 | 505.00 | 517.00 | 517.00 | -1.34% | 751,297 |
| Mar 24, 2026 | 514.00 | 528.00 | 500.00 | 524.00 | 524.00 | -0.38% | 487,134 |
| Mar 23, 2026 | 479.50 | 531.00 | 458.02 | 526.00 | 526.00 | 9.02% | 1,356,449 |
| Mar 20, 2026 | 494.00 | 499.00 | 482.50 | 482.50 | 482.50 | 0.63% | 626,471 |
| Mar 19, 2026 | 505.00 | 505.00 | 474.00 | 479.50 | 479.50 | -4.29% | 469,957 |
| Mar 18, 2026 | 492.00 | 516.82 | 488.50 | 501.00 | 501.00 | 2.56% | 1,049,283 |
| Mar 17, 2026 | 495.00 | 495.00 | 471.00 | 488.50 | 488.50 | 1.56% | 447,599 |
| Mar 16, 2026 | 467.50 | 485.50 | 457.50 | 481.00 | 481.00 | 3.44% | 600,748 |
| Mar 13, 2026 | 458.00 | 469.50 | 450.50 | 465.00 | 465.00 | 0.98% | 453,676 |
| Mar 12, 2026 | 503.00 | 509.00 | 431.00 | 460.50 | 460.50 | -9.53% | 2,080,661 |
| Mar 11, 2026 | 521.00 | 521.00 | 501.00 | 509.00 | 509.00 | -1.93% | 281,944 |
| Mar 10, 2026 | 507.00 | 530.00 | 496.50 | 519.00 | 519.00 | 5.06% | 318,069 |
| Mar 9, 2026 | 513.00 | 513.00 | 487.50 | 494.00 | 494.00 | -5.00% | 764,259 |
| 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% | 376,447 |
| 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% | 402,150 |
| Feb 25, 2026 | 526.00 | 533.19 | 514.00 | 516.00 | 516.00 | -0.58% | 503,259 |
| Feb 24, 2026 | 549.00 | 555.95 | 512.00 | 519.00 | 519.00 | -4.77% | 677,227 |
| Feb 23, 2026 | 550.00 | 564.00 | 539.58 | 545.00 | 545.00 | -0.91% | 319,323 |
| 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% | 461,766 |
| Feb 17, 2026 | 545.00 | 556.00 | 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% | 1,432,349 |
| Feb 2, 2026 | 525.00 | 550.00 | 512.00 | 550.00 | 550.00 | 5.77% | 1,869,023 |
| 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 | 422.50 | 434.00 | 434.00 | 1.76% | 1,345,038 |
| 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 | 422.50 | 410.00 | 410.00 | 410.00 | - | 479,974 |
| 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% | 795,563 |
| Jan 19, 2026 | 403.00 | 413.50 | 397.38 | 403.00 | 403.00 | -2.77% | 662,045 |