Saga plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 809.00 | 809.00 | 784.00 | 801.00 | 801.00 | 156,365 |
| 2026-10-22 | 803.00 | 818.00 | 797.00 | 797.00 | 797.00 | 269,157 |
| 2026-10-21 | 807.00 | 818.00 | 800.69 | 818.00 | 818.00 | 202,537 |
| 2026-10-20 | 800.00 | 812.00 | 775.00 | 807.00 | 807.00 | 210,105 |
| 2026-10-19 | 800.00 | 800.00 | 769.00 | 789.00 | 789.00 | 164,386 |
| 2026-10-16 | 755.00 | 796.00 | 755.00 | 785.00 | 785.00 | 240,032 |
| 2026-10-15 | 782.00 | 800.00 | 757.00 | 788.00 | 788.00 | 326,888 |
| 2026-10-14 | 800.00 | 800.00 | 770.00 | 783.00 | 783.00 | 209,297 |
| 2026-10-13 | 745.00 | 798.20 | 745.00 | 786.00 | 786.00 | 296,674 |
| 2026-10-12 | 765.00 | 783.00 | 751.00 | 780.00 | 780.00 | 264,677 |
| 2026-10-09 | 790.00 | 790.00 | 745.00 | 765.00 | 765.00 | 194,939 |
| 2026-10-08 | 740.00 | 786.00 | 740.00 | 755.00 | 755.00 | 553,706 |
| 2026-10-07 | 750.00 | 779.00 | 734.00 | 761.00 | 761.00 | 379,473 |
| 2026-10-06 | 780.00 | 780.00 | 742.00 | 750.00 | 750.00 | 370,833 |
| 2026-10-05 | 797.00 | 799.00 | 748.00 | 765.00 | 765.00 | 369,891 |
| 2026-10-02 | 754.00 | 789.00 | 751.00 | 761.00 | 761.00 | 577,606 |
| 2026-10-01 | 777.00 | 796.00 | 729.00 | 781.00 | 781.00 | 1,165,810 |
| 2026-09-30 | 705.00 | 797.00 | 671.00 | 787.00 | 787.00 | 3,353,893 |
| 2026-09-29 | 595.00 | 674.14 | 595.00 | 641.00 | 641.00 | 868,855 |
| 2026-09-28 | 614.00 | 625.00 | 600.00 | 605.00 | 605.00 | 324,026 |
| 2026-09-25 | 620.00 | 623.00 | 610.40 | 616.00 | 616.00 | 337,574 |
| 2026-09-24 | 619.00 | 624.00 | 596.00 | 604.00 | 604.00 | 800,691 |
| 2026-09-23 | 608.00 | 633.00 | 602.00 | 607.00 | 607.00 | 323,813 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-10 | 0.0118 GBP |
| 2019-05-16 | 0.0091 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.