Saga plc (LON:SAGA)
London · Delayed Price · Currency is GBP · Price in GBX 674.00
-10.00 (-1.46%)
Aug 12, 2026, 4:35 PM GMT
Saga plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 688.00 | 695.00 | 671.00 | 674.00 | 674.00 | -1.46% | 227,521 |
| Aug 11, 2026 | 711.00 | 719.09 | 676.00 | 684.00 | 684.00 | -3.39% | 423,554 |
| Aug 10, 2026 | 741.00 | 747.00 | 696.00 | 708.00 | 708.00 | -4.07% | 674,761 |
| Aug 7, 2026 | 722.00 | 747.00 | 711.00 | 738.00 | 738.00 | 2.36% | 347,633 |
| Aug 6, 2026 | 713.00 | 730.00 | 704.00 | 721.00 | 721.00 | 1.12% | 244,292 |
| 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% | 231,693 |
| Jul 30, 2026 | 660.00 | 680.00 | 649.00 | 679.00 | 679.00 | 2.72% | 299,236 |
| 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 |
| Jun 25, 2026 | 535.00 | 601.00 | 535.00 | 595.00 | 595.00 | 8.58% | 591,993 |
| 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 | 556.10 | 495.00 | 537.00 | 537.00 | -3.42% | 1,395,387 |
| Jun 19, 2026 | 600.00 | 600.00 | 553.60 | 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 | 589.10 | 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% | 235,424 |
| 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 | 521.00 | 543.00 | 543.00 | 3.23% | 381,760 |
| 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 |