Saga plc SAGA
LSE · United Kingdom · Consumer Services
GBp 781.00-6.00 (-0.76%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 781.00 | -0.76% | GBp 777.00 | GBp 796.00 | GBp 729.00 | 1.17M |
| 2026-09-30 | GBp 787.00 | +22.78% | GBp 705.00 | GBp 797.00 | GBp 671.00 | 3.35M |
| 2026-09-29 | GBp 641.00 | +5.95% | GBp 595.00 | GBp 674.15 | GBp 595.00 | 868.85K |
| 2026-09-28 | GBp 605.00 | -1.79% | GBp 614.00 | GBp 625.00 | GBp 600.00 | 324.03K |
| 2026-09-25 | GBp 616.00 | +1.99% | GBp 620.00 | GBp 623.00 | GBp 610.40 | 337.57K |
| 2026-09-24 | GBp 604.00 | -0.49% | GBp 619.00 | GBp 624.00 | GBp 596.00 | 800.69K |
| 2026-09-23 | GBp 607.00 | -0.98% | GBp 608.00 | GBp 633.00 | GBp 602.00 | 323.81K |
| 2026-09-22 | GBp 613.00 | -1.13% | GBp 610.00 | GBp 635.00 | GBp 609.00 | 555.56K |
| 2026-09-21 | GBp 620.00 | +1.97% | GBp 595.00 | GBp 626.00 | GBp 595.00 | 228.51K |
| 2026-09-18 | GBp 608.00 | -1.62% | GBp 640.00 | GBp 640.00 | GBp 598.52 | 472.46K |
| 2026-09-17 | GBp 618.00 | +3.00% | GBp 576.00 | GBp 630.00 | GBp 576.00 | 318.94K |
| 2026-09-16 | GBp 600.00 | +1.69% | GBp 586.00 | GBp 611.00 | GBp 584.00 | 702.55K |
| 2026-09-15 | GBp 590.00 | -0.67% | GBp 595.00 | GBp 596.00 | GBp 579.00 | 437.48K |
| 2026-09-14 | GBp 594.00 | -1.98% | GBp 596.00 | GBp 602.69 | GBp 582.00 | 654.71K |
| 2026-09-11 | GBp 606.00 | +1.85% | GBp 613.00 | GBp 628.62 | GBp 600.00 | 487.07K |
| 2026-09-10 | GBp 595.00 | -0.83% | GBp 602.00 | GBp 602.00 | GBp 587.32 | 514.37K |
| 2026-09-09 | GBp 600.00 | -3.85% | GBp 621.00 | GBp 629.00 | GBp 592.00 | 694.64K |
| 2026-09-08 | GBp 624.00 | -0.64% | GBp 620.00 | GBp 631.00 | GBp 611.00 | 242.72K |
| 2026-09-07 | GBp 628.00 | -1.10% | GBp 641.00 | GBp 644.00 | GBp 624.89 | 428.54K |
| 2026-09-04 | GBp 635.00 | -2.01% | GBp 630.00 | GBp 656.00 | GBp 630.00 | 269.36K |
| 2026-09-03 | GBp 648.00 | +1.89% | GBp 660.00 | GBp 660.00 | GBp 635.00 | 206.42K |
| 2026-09-02 | GBp 636.00 | -1.55% | GBp 640.00 | GBp 653.00 | GBp 632.00 | 459.90K |
| 2026-09-01 | GBp 646.00 | -4.86% | GBp 669.00 | GBp 673.00 | GBp 646.00 | 377.44K |
| 2026-08-28 | GBp 679.00 | -1.16% | GBp 687.00 | GBp 690.00 | GBp 668.00 | 247.52K |
| 2026-08-27 | GBp 687.00 | -0.15% | GBp 700.00 | GBp 700.00 | GBp 684.00 | 134.12K |
| 2026-08-26 | GBp 688.00 | +1.33% | GBp 678.00 | GBp 695.00 | GBp 678.00 | 585.66K |
| 2026-08-25 | GBp 679.00 | -0.59% | GBp 700.00 | GBp 700.00 | GBp 679.00 | 117.77K |
| 2026-08-24 | GBp 683.00 | +1.19% | GBp 671.00 | GBp 688.00 | GBp 667.00 | 150.61K |
| 2026-08-21 | GBp 675.00 | +2.27% | GBp 650.00 | GBp 682.00 | GBp 650.00 | 176.48K |
| 2026-08-20 | GBp 660.00 | -1.79% | GBp 675.00 | GBp 689.00 | GBp 641.00 | 441.60K |
| 2026-08-19 | GBp 672.00 | -0.88% | GBp 671.00 | GBp 681.00 | GBp 667.00 | 929.38K |
| 2026-08-18 | GBp 678.00 | +0.44% | GBp 668.00 | GBp 681.00 | GBp 661.00 | 228.65K |
| 2026-08-17 | GBp 675.00 | -2.32% | GBp 700.00 | GBp 700.00 | GBp 671.32 | 279.49K |
| 2026-08-14 | GBp 691.00 | +1.47% | GBp 672.00 | GBp 693.00 | GBp 672.00 | 140.56K |
| 2026-08-13 | GBp 681.00 | +1.04% | GBp 660.00 | GBp 688.00 | GBp 660.00 | 189.33K |
| 2026-08-12 | GBp 674.00 | -1.46% | GBp 688.00 | GBp 696.42 | GBp 671.00 | 563.93K |
| 2026-08-11 | GBp 684.00 | -3.39% | GBp 711.00 | GBp 719.09 | GBp 676.00 | 423.71K |
| 2026-08-10 | GBp 708.00 | -4.07% | GBp 741.00 | GBp 747.00 | GBp 695.14 | 674.76K |
| 2026-08-07 | GBp 738.00 | +2.36% | GBp 722.00 | GBp 747.00 | GBp 711.00 | 347.63K |
| 2026-08-06 | GBp 721.00 | +1.12% | GBp 713.00 | GBp 730.00 | GBp 703.00 | 247.30K |
| 2026-08-05 | GBp 713.00 | +3.03% | GBp 695.00 | GBp 719.00 | GBp 686.00 | 716.20K |
| 2026-08-04 | GBp 692.00 | +1.91% | GBp 684.00 | GBp 693.00 | GBp 669.00 | 251.32K |
| 2026-08-03 | GBp 679.00 | +1.04% | GBp 678.00 | GBp 690.00 | GBp 660.00 | 252.95K |
| 2026-07-31 | GBp 672.00 | -1.03% | GBp 647.00 | GBp 695.00 | GBp 637.00 | 251.57K |
| 2026-07-30 | GBp 679.00 | +2.72% | GBp 660.00 | GBp 680.00 | GBp 636.00 | 299.24K |
| 2026-07-29 | GBp 661.00 | -0.30% | GBp 685.00 | GBp 685.00 | GBp 646.00 | 1.12M |
| 2026-07-28 | GBp 663.00 | +0.61% | GBp 675.00 | GBp 675.00 | GBp 647.00 | 434.88K |
| 2026-07-27 | GBp 659.00 | +0.76% | GBp 653.00 | GBp 670.00 | GBp 653.00 | 822.61K |
| 2026-07-24 | GBp 654.00 | +2.83% | GBp 637.00 | GBp 655.00 | GBp 631.00 | 130.96K |
| 2026-07-23 | GBp 636.00 | -3.05% | GBp 657.00 | GBp 657.00 | GBp 633.00 | 253.60K |
| 2026-07-22 | GBp 656.00 | +0.46% | GBp 630.00 | GBp 664.00 | GBp 630.00 | 363.13K |
| 2026-07-21 | GBp 653.00 | +0.93% | GBp 647.00 | GBp 658.00 | GBp 637.00 | 453.16K |
| 2026-07-20 | GBp 647.00 | -1.97% | GBp 670.00 | GBp 670.00 | GBp 632.00 | 551.69K |
| 2026-07-17 | GBp 660.00 | +0.15% | GBp 646.00 | GBp 664.00 | GBp 635.00 | 328.37K |
| 2026-07-16 | GBp 659.00 | +0.30% | GBp 670.00 | GBp 670.00 | GBp 635.00 | 470.57K |
| 2026-07-15 | GBp 657.00 | +0.31% | GBp 656.00 | GBp 657.00 | GBp 641.00 | 221.86K |
| 2026-07-14 | GBp 655.00 | +0.92% | GBp 660.00 | GBp 660.00 | GBp 628.00 | 365.09K |
| 2026-07-13 | GBp 649.00 | +4.34% | GBp 620.00 | GBp 656.00 | GBp 602.00 | 439.85K |
| 2026-07-10 | GBp 622.00 | +0.65% | GBp 630.00 | GBp 630.00 | GBp 612.00 | 236.10K |
| 2026-07-09 | GBp 618.00 | +4.92% | GBp 611.00 | GBp 621.50 | GBp 592.00 | 421.42K |
| 2026-07-08 | GBp 589.00 | -6.66% | GBp 635.00 | GBp 635.00 | GBp 581.84 | 575.96K |
| 2026-07-07 | GBp 631.00 | -1.41% | GBp 640.00 | GBp 642.00 | GBp 621.00 | 335.46K |
| 2026-07-06 | GBp 640.00 | -4.48% | GBp 670.00 | GBp 678.00 | GBp 633.00 | 583.96K |
| 2026-07-03 | GBp 670.00 | +1.36% | GBp 680.00 | GBp 680.00 | GBp 657.00 | 567.43K |
| 2026-07-02 | GBp 661.00 | +2.48% | GBp 641.00 | GBp 676.00 | GBp 636.80 | 583.43K |
| 2026-07-01 | GBp 645.00 | +0.62% | GBp 636.00 | GBp 664.00 | GBp 621.00 | 389.35K |
| 2026-06-30 | GBp 641.00 | +6.66% | GBp 606.00 | GBp 680.00 | GBp 537.00 | 2.70M |
| 2026-06-29 | GBp 601.00 | -1.15% | GBp 590.00 | GBp 625.00 | GBp 590.00 | 453.35K |
| 2026-06-26 | GBp 608.00 | +2.18% | GBp 610.00 | GBp 624.00 | GBp 587.00 | 1.00M |
| 2026-06-25 | GBp 595.00 | +8.58% | GBp 535.00 | GBp 601.00 | GBp 535.00 | 591.99K |
| 2026-06-24 | GBp 548.00 | -0.18% | GBp 560.00 | GBp 560.00 | GBp 535.00 | 142.06K |
| 2026-06-23 | GBp 549.00 | +2.23% | GBp 529.00 | GBp 552.00 | GBp 521.00 | 408.71K |
| 2026-06-22 | GBp 537.00 | -3.42% | GBp 555.00 | GBp 556.14 | GBp 495.00 | 1.40M |
| 2026-06-19 | GBp 556.00 | -5.92% | GBp 600.00 | GBp 600.00 | GBp 553.58 | 1.71M |
| 2026-06-18 | GBp 591.00 | +2.07% | GBp 574.00 | GBp 591.00 | GBp 574.00 | 491.33K |
| 2026-06-17 | GBp 579.00 | -1.19% | GBp 588.00 | GBp 589.09 | GBp 572.00 | 352.73K |
| 2026-06-16 | GBp 586.00 | -1.68% | GBp 596.00 | GBp 599.00 | GBp 578.00 | 235.42K |
| 2026-06-15 | GBp 596.00 | +3.83% | GBp 581.00 | GBp 603.00 | GBp 573.00 | 671.54K |
| 2026-06-12 | GBp 574.00 | +1.77% | GBp 580.00 | GBp 591.00 | GBp 569.00 | 530.05K |
| 2026-06-11 | GBp 564.00 | +2.73% | GBp 565.00 | GBp 565.00 | GBp 543.00 | 338.77K |
| 2026-06-10 | GBp 549.00 | +0.73% | GBp 544.00 | GBp 555.00 | GBp 535.00 | 892.96K |
| 2026-06-09 | GBp 545.00 | +0.37% | GBp 542.00 | GBp 561.00 | GBp 541.00 | 274.89K |
| 2026-06-08 | GBp 543.00 | +3.23% | GBp 548.00 | GBp 548.00 | GBp 521.00 | 381.76K |
| 2026-06-05 | GBp 526.00 | -0.75% | GBp 527.00 | GBp 539.00 | GBp 520.70 | 297.61K |
| 2026-06-04 | GBp 530.00 | +0.76% | GBp 538.00 | GBp 547.00 | GBp 523.00 | 278.89K |
| 2026-06-03 | GBp 526.00 | -2.23% | GBp 535.00 | GBp 541.00 | GBp 520.00 | 1.86M |
| 2026-06-02 | GBp 538.00 | -3.58% | GBp 570.00 | GBp 570.00 | GBp 538.00 | 286.27K |
| 2026-06-01 | GBp 558.00 | -3.46% | GBp 578.00 | GBp 583.00 | GBp 552.58 | 364.71K |
| 2026-05-29 | GBp 578.00 | +2.30% | GBp 565.00 | GBp 595.30 | GBp 565.00 | 3.76M |
| 2026-05-28 | GBp 565.00 | +0.18% | GBp 563.00 | GBp 573.00 | GBp 551.00 | 346.48K |