Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 635.00
-13.00 (-2.01%)
Sep 4, 2026, 4:47 PM GMT
Saga plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 630.00 | 656.00 | 630.00 | 635.00 | 635.00 | -2.01% | 269,356 |
| Sep 3, 2026 | 660.00 | 660.00 | 635.00 | 648.00 | 648.00 | 1.89% | 206,423 |
| Sep 2, 2026 | 640.00 | 653.00 | 632.00 | 636.00 | 636.00 | -1.55% | 459,899 |
| Sep 1, 2026 | 669.00 | 673.00 | 646.00 | 646.00 | 646.00 | -4.86% | 371,608 |
| Aug 28, 2026 | 687.00 | 690.00 | 668.00 | 679.00 | 679.00 | -1.16% | 247,519 |
| Aug 27, 2026 | 700.00 | 700.00 | 684.00 | 687.00 | 687.00 | -0.15% | 134,119 |
| Aug 26, 2026 | 678.00 | 695.00 | 678.00 | 688.00 | 688.00 | 1.33% | 585,657 |
| Aug 25, 2026 | 700.00 | 700.00 | 679.00 | 679.00 | 679.00 | -0.59% | 117,771 |
| Aug 24, 2026 | 671.00 | 688.00 | 667.00 | 683.00 | 683.00 | 1.19% | 150,613 |
| Aug 21, 2026 | 650.00 | 682.00 | 650.00 | 675.00 | 675.00 | 2.27% | 176,480 |
| Aug 20, 2026 | 675.00 | 689.00 | 641.00 | 660.00 | 660.00 | -1.79% | 441,596 |
| Aug 19, 2026 | 671.00 | 681.00 | 667.00 | 672.00 | 672.00 | -0.88% | 929,381 |
| Aug 18, 2026 | 668.00 | 681.00 | 661.00 | 678.00 | 678.00 | 0.44% | 228,647 |
| Aug 17, 2026 | 700.00 | 700.00 | 671.30 | 675.00 | 675.00 | -2.32% | 279,494 |
| Aug 14, 2026 | 672.00 | 693.00 | 672.00 | 691.00 | 691.00 | 1.47% | 140,557 |
| Aug 13, 2026 | 660.00 | 688.00 | 660.00 | 681.00 | 681.00 | 1.04% | 189,331 |
| Aug 12, 2026 | 688.00 | 696.40 | 671.00 | 674.00 | 674.00 | -1.46% | 563,931 |
| Aug 11, 2026 | 711.00 | 719.10 | 676.00 | 684.00 | 684.00 | -3.39% | 423,710 |
| Aug 10, 2026 | 741.00 | 747.00 | 695.10 | 708.00 | 708.00 | -4.07% | 674,764 |
| Aug 7, 2026 | 722.00 | 747.00 | 711.00 | 738.00 | 738.00 | 2.36% | 347,633 |
| Aug 6, 2026 | 713.00 | 730.00 | 703.00 | 721.00 | 721.00 | 1.12% | 247,298 |
| Aug 5, 2026 | 695.00 | 719.00 | 686.00 | 713.00 | 713.00 | 3.03% | 716,203 |
| Aug 4, 2026 | 684.00 | 693.00 | 669.00 | 692.00 | 692.00 | 1.91% | 251,322 |
| Aug 3, 2026 | 678.00 | 690.00 | 660.00 | 679.00 | 679.00 | 1.04% | 252,950 |
| Jul 31, 2026 | 647.00 | 695.00 | 637.00 | 672.00 | 672.00 | -1.03% | 251,568 |
| Jul 30, 2026 | 660.00 | 680.00 | 636.00 | 679.00 | 679.00 | 2.72% | 299,239 |
| Jul 29, 2026 | 685.00 | 685.00 | 646.00 | 661.00 | 661.00 | -0.30% | 1,118,316 |
| Jul 28, 2026 | 675.00 | 675.00 | 647.00 | 663.00 | 663.00 | 0.61% | 434,879 |
| Jul 27, 2026 | 653.00 | 670.00 | 653.00 | 659.00 | 659.00 | 0.76% | 822,609 |
| Jul 24, 2026 | 637.00 | 655.00 | 631.00 | 654.00 | 654.00 | 2.83% | 130,964 |
| Jul 23, 2026 | 657.00 | 657.00 | 633.00 | 636.00 | 636.00 | -3.05% | 253,605 |
| Jul 22, 2026 | 630.00 | 664.00 | 630.00 | 656.00 | 656.00 | 0.46% | 363,132 |
| Jul 21, 2026 | 647.00 | 658.00 | 637.00 | 653.00 | 653.00 | 0.93% | 453,158 |
| 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 | 581.80 | 589.00 | 589.00 | -6.66% | 575,963 |
| 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% | 389,351 |
| Jun 30, 2026 | 606.00 | 680.00 | 537.00 | 641.00 | 641.00 | 6.66% | 2,695,977 |
| 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 |