Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 578.00
+13.00 (2.30%)
May 29, 2026, 4:54 PM GMT
Saga plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 565.00 | 595.30 | 565.00 | 588.00 | - | 4.07% | 299,569 |
| 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 |
| Apr 7, 2026 | 489.50 | 491.00 | 465.50 | 468.00 | 468.00 | -3.80% | 557,307 |
| Apr 2, 2026 | 496.50 | 496.50 | 479.90 | 486.50 | 486.50 | -2.31% | 315,851 |
| Apr 1, 2026 | 479.50 | 498.00 | 478.00 | 498.00 | 498.00 | 6.64% | 418,197 |
| Mar 31, 2026 | 470.50 | 480.50 | 462.00 | 467.00 | 467.00 | -0.21% | 653,462 |
| Mar 30, 2026 | 484.50 | 487.50 | 462.05 | 468.00 | 468.00 | -3.60% | 2,403,963 |
| Mar 27, 2026 | 506.00 | 511.00 | 479.50 | 485.50 | 485.50 | -4.05% | 1,372,839 |
| 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 | 526.00 | 529.00 | 500.00 | 524.00 | 524.00 | -0.38% | 2,207,959 |
| 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 |