Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 223.50
+8.00 (3.71%)
Aug 22, 2025, 4:35 PM BST
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 220.17 | 230.00 | 215.00 | 223.50 | 223.50 | 3.71% | 384,834 |
| 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 |
| Jul 8, 2025 | 184.58 | 193.20 | 180.00 | 187.80 | 187.80 | 0.97% | 276,654 |
| Jul 7, 2025 | 184.00 | 193.40 | 182.00 | 186.00 | 186.00 | -0.96% | 156,489 |
| Jul 4, 2025 | 182.33 | 188.00 | 181.88 | 187.80 | 187.80 | 1.73% | 142,356 |
| Jul 3, 2025 | 192.80 | 192.80 | 181.02 | 184.60 | 184.60 | -2.64% | 276,093 |
| Jul 2, 2025 | 179.50 | 193.10 | 176.60 | 189.60 | 189.60 | 5.22% | 771,542 |
| Jul 1, 2025 | 171.56 | 182.00 | 170.40 | 180.20 | 180.20 | 2.97% | 144,357 |
| Jun 30, 2025 | 176.00 | 179.40 | 172.20 | 175.00 | 175.00 | -0.34% | 166,811 |
| Jun 27, 2025 | 176.00 | 179.60 | 167.87 | 175.60 | 175.60 | -0.45% | 303,424 |
| Jun 26, 2025 | 175.60 | 178.80 | 172.20 | 176.40 | 176.40 | 1.38% | 418,380 |
| Jun 25, 2025 | 170.00 | 175.40 | 168.40 | 174.00 | 174.00 | -0.91% | 317,498 |
| Jun 24, 2025 | 177.00 | 177.00 | 168.40 | 175.60 | 175.60 | 2.33% | 461,067 |
| Jun 23, 2025 | 163.02 | 175.80 | 160.20 | 171.60 | 171.60 | 2.26% | 498,673 |
| Jun 20, 2025 | 160.00 | 167.80 | 159.21 | 167.80 | 167.80 | 5.01% | 375,742 |
| Jun 19, 2025 | 160.00 | 162.40 | 158.00 | 159.80 | 159.80 | - | 170,939 |
| Jun 18, 2025 | 151.87 | 162.47 | 148.80 | 159.80 | 159.80 | 3.90% | 216,891 |
| Jun 17, 2025 | 155.00 | 155.00 | 147.92 | 153.80 | 153.80 | 1.72% | 212,212 |
| Jun 16, 2025 | 154.00 | 154.00 | 148.40 | 151.20 | 151.20 | 1.34% | 67,926 |