Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 591.00
+12.00 (2.07%)
Jun 18, 2026, 4:50 PM GMT
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 574.00 | 591.00 | 574.00 | 591.00 | 591.00 | 2.07% | 491,333 |
| Jun 17, 2026 | 588.00 | 589.09 | 572.00 | 579.00 | 579.00 | -1.19% | 352,729 |
| Jun 16, 2026 | 596.00 | 599.00 | 578.00 | 586.00 | 586.00 | -1.68% | 235,128 |
| Jun 15, 2026 | 581.00 | 603.00 | 573.00 | 596.00 | 596.00 | 3.83% | 671,543 |
| Jun 12, 2026 | 580.00 | 591.00 | 569.00 | 574.00 | 574.00 | 1.77% | 530,047 |
| Jun 11, 2026 | 565.00 | 565.00 | 543.00 | 564.00 | 564.00 | 2.73% | 338,773 |
| Jun 10, 2026 | 544.00 | 555.00 | 535.00 | 549.00 | 549.00 | 0.73% | 892,961 |
| Jun 9, 2026 | 542.00 | 561.00 | 541.00 | 545.00 | 545.00 | 0.37% | 274,888 |
| Jun 8, 2026 | 548.00 | 548.00 | 526.00 | 543.00 | 543.00 | 3.23% | 381,751 |
| Jun 5, 2026 | 527.00 | 539.00 | 520.70 | 526.00 | 526.00 | -0.75% | 297,608 |
| Jun 4, 2026 | 538.00 | 547.00 | 523.00 | 530.00 | 530.00 | 0.76% | 278,885 |
| Jun 3, 2026 | 535.00 | 541.00 | 520.00 | 526.00 | 526.00 | -2.23% | 1,858,419 |
| Jun 2, 2026 | 570.00 | 570.00 | 538.00 | 538.00 | 538.00 | -3.58% | 286,267 |
| Jun 1, 2026 | 578.00 | 583.00 | 552.58 | 558.00 | 558.00 | -3.46% | 364,708 |
| May 29, 2026 | 565.00 | 595.30 | 565.00 | 578.00 | 578.00 | 2.30% | 3,684,108 |
| May 28, 2026 | 563.00 | 573.00 | 551.00 | 565.00 | 565.00 | 0.18% | 346,477 |
| May 27, 2026 | 563.00 | 569.00 | 554.00 | 564.00 | 564.00 | 0.18% | 264,543 |
| May 26, 2026 | 552.00 | 571.00 | 551.00 | 563.00 | 563.00 | 1.44% | 573,476 |
| May 22, 2026 | 543.00 | 561.00 | 535.00 | 555.00 | 555.00 | 2.21% | 365,686 |
| May 21, 2026 | 525.00 | 570.00 | 525.00 | 543.00 | 543.00 | -1.09% | 421,070 |
| May 20, 2026 | 528.00 | 553.00 | 522.00 | 549.00 | 549.00 | 3.98% | 443,970 |
| May 19, 2026 | 519.00 | 541.52 | 517.00 | 528.00 | 528.00 | 1.34% | 2,180,838 |
| May 18, 2026 | 516.00 | 533.00 | 499.50 | 521.00 | 521.00 | 0.19% | 640,871 |
| May 15, 2026 | 538.00 | 548.00 | 516.32 | 520.00 | 520.00 | -5.11% | 534,048 |
| May 14, 2026 | 543.00 | 548.00 | 533.60 | 548.00 | 548.00 | 1.48% | 217,444 |
| May 13, 2026 | 565.00 | 573.36 | 538.00 | 540.00 | 540.00 | -3.23% | 588,299 |
| May 12, 2026 | 594.00 | 595.00 | 555.00 | 558.00 | 558.00 | -7.00% | 434,915 |
| May 11, 2026 | 603.00 | 607.00 | 587.00 | 600.00 | 600.00 | -0.66% | 301,154 |
| May 8, 2026 | 604.00 | 613.00 | 600.00 | 604.00 | 604.00 | -1.79% | 214,498 |
| May 7, 2026 | 618.00 | 628.00 | 605.00 | 615.00 | 615.00 | 0.49% | 618,682 |
| May 6, 2026 | 590.00 | 619.00 | 589.00 | 612.00 | 612.00 | 5.88% | 923,169 |
| May 5, 2026 | 585.00 | 591.00 | 574.00 | 578.00 | 578.00 | -3.02% | 377,036 |
| May 1, 2026 | 588.00 | 601.00 | 581.51 | 596.00 | 596.00 | 1.19% | 124,303 |
| Apr 30, 2026 | 584.00 | 594.00 | 575.00 | 589.00 | 589.00 | -0.17% | 578,810 |
| Apr 29, 2026 | 604.00 | 604.00 | 578.00 | 590.00 | 590.00 | -1.17% | 400,726 |
| Apr 28, 2026 | 598.00 | 604.00 | 585.04 | 597.00 | 597.00 | 1.02% | 290,747 |
| Apr 27, 2026 | 610.00 | 610.00 | 591.00 | 591.00 | 591.00 | -1.34% | 224,780 |
| Apr 24, 2026 | 607.00 | 611.70 | 584.00 | 599.00 | 599.00 | -1.80% | 334,407 |
| Apr 23, 2026 | 620.00 | 623.00 | 592.00 | 610.00 | 610.00 | -1.93% | 538,294 |
| Apr 22, 2026 | 639.00 | 640.00 | 608.00 | 622.00 | 622.00 | -1.74% | 317,621 |
| Apr 21, 2026 | 623.00 | 640.00 | 610.00 | 633.00 | 633.00 | 2.10% | 355,021 |
| Apr 20, 2026 | 617.00 | 642.00 | 607.79 | 620.00 | 620.00 | -0.80% | 540,477 |
| Apr 17, 2026 | 614.00 | 636.86 | 601.00 | 625.00 | 625.00 | 2.12% | 1,324,709 |
| Apr 16, 2026 | 611.00 | 639.00 | 595.57 | 612.00 | 612.00 | -0.81% | 735,184 |
| Apr 15, 2026 | 575.00 | 652.92 | 569.00 | 617.00 | 617.00 | 6.01% | 2,270,740 |
| Apr 14, 2026 | 570.00 | 587.00 | 566.00 | 582.00 | 582.00 | 2.28% | 1,020,000 |
| Apr 13, 2026 | 546.00 | 569.00 | 538.60 | 569.00 | 569.00 | 3.27% | 541,562 |
| Apr 10, 2026 | 533.00 | 553.00 | 530.00 | 551.00 | 551.00 | 3.38% | 345,267 |
| Apr 9, 2026 | 526.00 | 540.00 | 524.00 | 533.00 | 533.00 | 0.57% | 386,018 |
| Apr 8, 2026 | 499.50 | 533.00 | 497.73 | 530.00 | 530.00 | 13.25% | 798,233 |