Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 656.00
+3.00 (0.46%)
Jul 22, 2026, 4:47 PM GMT
Saga plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 630.00 | 662.00 | 630.00 | 658.00 | - | 0.77% | 77,950 |
| Jul 21, 2026 | 647.00 | 658.00 | 637.00 | 653.00 | 653.00 | 0.93% | 428,338 |
| Jul 20, 2026 | 670.00 | 670.00 | 632.00 | 647.00 | 647.00 | -1.97% | 551,692 |
| Jul 17, 2026 | 646.00 | 664.00 | 635.00 | 660.00 | 660.00 | 0.15% | 328,371 |
| Jul 16, 2026 | 670.00 | 670.00 | 635.00 | 659.00 | 659.00 | 0.30% | 470,573 |
| Jul 15, 2026 | 656.00 | 657.00 | 641.00 | 657.00 | 657.00 | 0.31% | 221,862 |
| Jul 14, 2026 | 660.00 | 660.00 | 628.00 | 655.00 | 655.00 | 0.92% | 365,090 |
| Jul 13, 2026 | 620.00 | 656.00 | 602.00 | 649.00 | 649.00 | 4.34% | 439,849 |
| Jul 10, 2026 | 630.00 | 630.00 | 612.00 | 622.00 | 622.00 | 0.65% | 236,096 |
| Jul 9, 2026 | 611.00 | 621.50 | 592.00 | 618.00 | 618.00 | 4.92% | 421,421 |
| Jul 8, 2026 | 635.00 | 635.00 | 582.00 | 589.00 | 589.00 | -6.66% | 575,959 |
| Jul 7, 2026 | 640.00 | 642.00 | 621.00 | 631.00 | 631.00 | -1.41% | 335,456 |
| Jul 6, 2026 | 670.00 | 678.00 | 633.00 | 640.00 | 640.00 | -4.48% | 583,959 |
| Jul 3, 2026 | 680.00 | 680.00 | 657.00 | 670.00 | 670.00 | 1.36% | 567,432 |
| Jul 2, 2026 | 641.00 | 676.00 | 636.80 | 661.00 | 661.00 | 2.48% | 583,430 |
| Jul 1, 2026 | 636.00 | 664.00 | 621.00 | 645.00 | 645.00 | 0.62% | 386,294 |
| Jun 30, 2026 | 606.00 | 680.00 | 537.00 | 641.00 | 641.00 | 6.66% | 2,691,313 |
| Jun 29, 2026 | 590.00 | 625.00 | 590.00 | 601.00 | 601.00 | -1.15% | 453,349 |
| Jun 26, 2026 | 610.00 | 624.00 | 587.00 | 608.00 | 608.00 | 2.18% | 1,002,647 |
| Jun 25, 2026 | 535.00 | 601.00 | 535.00 | 595.00 | 595.00 | 8.58% | 591,994 |
| Jun 24, 2026 | 560.00 | 560.00 | 535.00 | 548.00 | 548.00 | -0.18% | 142,062 |
| Jun 23, 2026 | 529.00 | 552.00 | 521.00 | 549.00 | 549.00 | 2.23% | 408,707 |
| Jun 22, 2026 | 555.00 | 556.00 | 495.00 | 537.00 | 537.00 | -3.42% | 1,384,172 |
| Jun 19, 2026 | 600.00 | 600.00 | 553.58 | 556.00 | 556.00 | -5.92% | 1,710,808 |
| 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 |