Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 403.00
-7.00 (-1.71%)
At close: Jan 23, 2026
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |