LSE - Delayed Quote GBp

Saga plc (SAGA.L)

105.80 +1.40 (+1.34%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 107.20 110.80 105.00 105.80 105.80 818,696
Apr 25, 2024 106.60 110.60 104.20 104.40 104.40 549,025
Apr 24, 2024 111.60 115.07 106.80 107.60 107.60 1,214,833
Apr 23, 2024 115.00 116.80 112.60 114.80 114.80 251,476
Apr 22, 2024 111.00 116.80 110.40 116.00 116.00 444,827
Apr 19, 2024 110.00 111.80 108.80 110.80 110.80 606,468
Apr 18, 2024 108.40 112.40 102.20 110.00 110.00 1,207,450
Apr 17, 2024 106.00 113.80 100.20 105.00 105.00 1,904,719
Apr 16, 2024 117.60 117.60 108.20 109.00 109.00 553,777
Apr 15, 2024 113.60 117.80 111.20 113.80 113.80 446,577
Apr 12, 2024 117.60 120.20 112.80 114.80 114.80 508,576
Apr 11, 2024 116.20 118.60 115.00 115.00 115.00 422,510
Apr 10, 2024 117.00 120.60 115.20 115.60 115.60 492,595
Apr 9, 2024 117.80 121.80 117.00 117.80 117.80 285,204
Apr 8, 2024 115.20 120.20 115.20 118.60 118.60 361,288
Apr 5, 2024 117.00 118.10 115.40 116.00 116.00 393,907
Apr 4, 2024 118.00 120.60 117.60 118.00 118.00 229,466
Apr 3, 2024 115.40 119.80 115.40 117.40 117.40 651,209
Apr 2, 2024 125.40 127.00 115.59 118.20 118.20 494,275
Mar 28, 2024 118.20 123.60 118.20 122.40 122.40 707,021
Mar 27, 2024 122.00 122.40 118.82 120.00 120.00 177,143
Mar 26, 2024 120.80 125.20 119.40 122.00 122.00 241,552
Mar 25, 2024 123.00 123.84 118.40 120.40 120.40 272,126
Mar 22, 2024 120.00 123.16 118.47 120.80 120.80 358,497
Mar 21, 2024 119.20 120.11 112.40 119.60 119.60 454,525
Mar 20, 2024 115.00 121.20 114.80 116.00 116.00 173,638
Mar 19, 2024 115.00 120.20 114.00 115.60 115.60 216,435
Mar 18, 2024 116.20 119.40 114.40 115.40 115.40 360,247
Mar 15, 2024 116.60 120.40 115.60 119.00 119.00 2,251,731
Mar 14, 2024 122.20 122.20 114.80 119.40 119.40 439,249
Mar 13, 2024 121.40 124.00 116.20 116.80 116.80 344,451
Mar 12, 2024 124.00 124.88 118.20 119.00 119.00 503,819
Mar 11, 2024 121.00 124.60 119.20 124.00 124.00 359,970
Mar 8, 2024 122.80 123.80 118.00 122.20 122.20 541,616
Mar 7, 2024 119.40 125.20 117.96 123.80 123.80 378,004
Mar 6, 2024 121.60 121.96 117.18 119.20 119.20 220,807
Mar 5, 2024 120.40 122.40 118.48 118.80 118.80 193,120
Mar 4, 2024 123.40 126.80 119.60 121.20 121.20 386,403
Mar 1, 2024 122.60 125.60 121.00 124.40 124.40 538,130
Feb 29, 2024 122.60 126.20 120.16 122.20 122.20 423,555
Feb 28, 2024 124.80 126.40 122.36 122.40 122.40 218,617
Feb 27, 2024 124.40 127.62 122.20 124.00 124.00 194,686
Feb 26, 2024 128.20 134.60 124.68 127.20 127.20 167,392
Feb 23, 2024 131.60 131.60 125.54 126.80 126.80 160,436
Feb 22, 2024 130.00 135.00 126.40 132.00 132.00 254,400
Feb 21, 2024 124.60 129.84 120.49 128.80 128.80 477,203
Feb 20, 2024 121.00 123.00 119.00 120.40 120.40 208,308
Feb 19, 2024 123.00 126.20 120.15 122.60 122.60 304,102
Feb 16, 2024 122.00 123.00 119.40 119.80 119.80 147,236
Feb 15, 2024 119.60 122.80 115.20 119.80 119.80 304,198
Feb 14, 2024 119.40 122.20 117.40 118.00 118.00 147,110
Feb 13, 2024 123.60 127.80 114.20 118.00 118.00 338,432
Feb 12, 2024 116.40 125.00 112.80 122.20 122.20 270,731
Feb 9, 2024 116.20 120.80 112.20 113.60 113.60 278,236
Feb 8, 2024 116.00 120.60 114.31 114.60 114.60 401,712
Feb 7, 2024 121.20 125.00 115.20 117.20 117.20 692,994
Feb 6, 2024 118.20 121.20 115.04 115.60 115.60 538,327
Feb 5, 2024 121.80 127.40 117.69 118.40 118.40 846,796
Feb 2, 2024 134.60 139.40 122.60 123.00 123.00 774,093
Feb 1, 2024 139.80 139.80 132.10 133.80 133.80 370,192
Jan 31, 2024 140.80 142.42 134.56 137.20 137.20 532,937
Jan 30, 2024 150.40 158.70 140.93 141.20 141.20 693,375
Jan 29, 2024 159.80 160.00 144.00 145.00 145.00 585,242
Jan 26, 2024 148.00 161.44 148.00 156.00 156.00 850,174
Jan 25, 2024 145.20 148.80 144.20 146.80 146.80 214,597
Jan 24, 2024 146.40 150.63 145.40 145.60 145.60 89,031
Jan 23, 2024 147.20 152.00 146.20 148.60 148.60 207,878
Jan 22, 2024 144.40 151.00 142.40 148.80 148.80 617,000
Jan 19, 2024 138.00 146.60 136.98 144.40 144.40 218,065
Jan 18, 2024 143.20 147.60 137.00 137.00 137.00 224,861
Jan 17, 2024 149.00 149.80 142.00 142.00 142.00 190,988
Jan 16, 2024 143.40 148.60 142.00 146.60 146.60 342,754
Jan 15, 2024 142.80 146.90 137.80 144.00 144.00 540,358
Jan 12, 2024 140.40 143.00 136.20 142.40 142.40 774,952
Jan 11, 2024 140.00 144.00 135.80 137.20 137.20 664,765
Jan 10, 2024 144.60 144.60 138.40 138.80 138.80 144,113
Jan 9, 2024 140.00 144.06 143.00 143.80 143.80 483,454
Jan 8, 2024 144.00 146.60 139.58 140.00 140.00 354,046
Jan 5, 2024 138.20 144.80 135.00 143.00 143.00 342,836
Jan 4, 2024 132.20 140.80 130.60 138.80 138.80 388,148
Jan 3, 2024 130.00 136.60 130.00 132.60 132.60 295,450
Jan 2, 2024 147.00 147.00 134.24 136.00 136.00 750,229
Dec 29, 2023 141.40 146.40 138.20 145.80 145.80 224,942
Dec 28, 2023 143.00 146.00 130.39 139.80 139.80 124,831
Dec 27, 2023 137.00 144.00 130.39 143.60 143.60 356,273
Dec 22, 2023 134.20 141.20 131.00 134.60 134.60 322,016
Dec 21, 2023 141.60 149.40 134.40 137.00 137.00 536,573
Dec 20, 2023 136.80 146.80 131.80 144.60 144.60 786,669
Dec 19, 2023 136.00 136.00 128.20 130.60 130.60 218,193
Dec 18, 2023 133.60 134.20 126.00 132.40 132.40 375,636
Dec 15, 2023 127.00 133.00 121.40 129.40 129.40 856,792
Dec 14, 2023 126.00 127.00 119.00 126.00 126.00 505,793
Dec 13, 2023 130.00 130.00 121.00 121.80 121.80 275,549
Dec 12, 2023 120.00 127.40 117.20 125.60 125.60 959,645
Dec 11, 2023 126.40 130.80 120.60 121.00 121.00 538,456
Dec 8, 2023 128.00 131.00 122.00 126.60 126.60 723,172
Dec 7, 2023 125.00 127.40 115.85 125.60 125.60 162,125
Dec 6, 2023 125.00 125.00 117.00 121.80 121.80 310,930
Dec 5, 2023 120.60 123.00 111.20 123.00 123.00 273,472
Dec 4, 2023 117.00 119.00 109.46 115.20 115.20 493,250
Dec 1, 2023 108.00 116.60 108.00 114.00 114.00 440,237
Nov 30, 2023 114.60 117.28 109.11 110.20 110.20 564,876
Nov 29, 2023 117.20 119.20 112.90 113.60 113.60 530,204
Nov 28, 2023 121.80 127.00 117.33 118.00 118.00 339,067
Nov 27, 2023 123.60 126.40 122.20 124.80 124.80 145,755
Nov 24, 2023 120.80 125.51 120.80 122.60 122.60 118,263
Nov 23, 2023 126.60 127.98 122.40 122.40 122.40 119,261
Nov 22, 2023 120.00 125.80 120.00 125.40 125.40 72,396
Nov 21, 2023 124.00 126.20 121.06 123.20 123.20 219,389
Nov 20, 2023 130.00 133.46 123.88 125.60 125.60 221,004
Nov 17, 2023 131.00 135.80 130.00 130.00 130.00 220,679
Nov 16, 2023 125.00 135.20 123.28 134.00 134.00 695,418
Nov 15, 2023 128.60 131.28 126.40 127.60 127.60 381,961
Nov 14, 2023 123.40 128.72 123.40 126.80 126.80 979,270
Nov 13, 2023 118.00 128.80 118.00 127.00 127.00 457,717
Nov 10, 2023 124.00 128.00 118.20 122.40 122.40 291,074
Nov 9, 2023 123.00 127.09 118.20 126.00 126.00 104,604
Nov 8, 2023 123.20 126.80 118.20 125.00 125.00 191,469
Nov 7, 2023 119.80 122.20 117.90 120.20 120.20 176,313
Nov 6, 2023 123.20 129.20 118.40 119.60 119.60 288,242
Nov 3, 2023 118.80 128.20 116.14 125.60 125.60 516,029
Nov 2, 2023 114.80 121.00 110.20 116.20 116.20 574,523
Nov 1, 2023 112.60 115.00 109.20 111.60 111.60 482,699
Oct 31, 2023 117.00 118.00 110.20 110.20 110.20 258,864
Oct 30, 2023 109.20 115.20 109.20 114.00 114.00 99,598
Oct 27, 2023 109.80 114.80 109.26 110.60 110.60 71,905
Oct 26, 2023 114.00 115.00 108.20 110.00 110.00 234,065
Oct 25, 2023 112.20 115.00 109.00 112.00 112.00 346,626
Oct 24, 2023 119.00 122.00 115.00 115.40 115.40 104,329
Oct 23, 2023 114.00 118.80 112.00 117.60 117.60 222,118
Oct 20, 2023 111.60 115.80 109.44 114.60 114.60 335,043
Oct 19, 2023 115.00 121.20 111.25 112.20 112.20 244,752
Oct 18, 2023 119.80 123.20 115.00 115.20 115.20 154,523
Oct 17, 2023 115.00 121.80 114.12 118.40 118.40 289,365
Oct 16, 2023 116.80 122.80 112.60 115.20 115.20 270,463
Oct 13, 2023 113.80 121.80 110.40 117.40 117.40 459,939
Oct 12, 2023 121.60 124.40 114.42 114.60 114.60 296,926
Oct 11, 2023 113.40 124.00 109.00 121.40 121.40 526,814
Oct 10, 2023 107.60 113.60 104.82 113.40 113.40 426,246
Oct 9, 2023 106.00 109.36 102.20 105.80 105.80 443,376
Oct 6, 2023 110.80 114.40 104.80 106.40 106.40 557,270
Oct 5, 2023 109.20 113.60 110.80 110.80 110.80 215,734
Oct 4, 2023 114.40 119.00 106.60 111.20 111.20 602,256
Oct 3, 2023 122.00 124.54 113.00 113.80 113.80 356,880
Oct 2, 2023 124.60 127.40 118.80 119.80 119.80 450,043
Sep 29, 2023 120.00 130.52 117.40 124.00 124.00 923,349
Sep 28, 2023 115.20 126.20 112.60 121.20 121.20 678,849
Sep 27, 2023 125.00 130.00 116.60 116.60 116.60 627,342
Sep 26, 2023 115.20 126.40 112.80 122.60 122.60 769,215
Sep 25, 2023 113.80 118.20 111.60 115.20 115.20 335,848
Sep 22, 2023 117.20 118.40 113.40 117.00 117.00 351,795
Sep 21, 2023 117.60 119.80 114.94 118.60 118.60 208,979
Sep 20, 2023 119.80 123.00 117.20 118.80 118.80 414,113
Sep 19, 2023 120.40 122.85 118.20 120.60 120.60 260,216
Sep 18, 2023 121.20 127.40 118.60 120.40 120.40 448,542
Sep 15, 2023 129.20 132.56 120.79 125.20 125.20 387,839
Sep 14, 2023 128.60 134.80 126.10 129.00 129.00 191,214
Sep 13, 2023 126.00 131.60 125.00 129.40 129.40 169,330
Sep 12, 2023 130.20 132.60 125.90 129.00 129.00 381,119
Sep 11, 2023 128.80 133.75 126.76 129.80 129.80 238,383
Sep 8, 2023 133.00 137.54 129.00 129.00 129.00 325,846
Sep 7, 2023 140.40 142.90 136.00 136.00 136.00 81,862
Sep 6, 2023 146.00 146.00 138.80 139.40 139.40 152,322
Sep 5, 2023 148.00 149.06 144.66 144.80 144.80 96,937
Sep 4, 2023 151.40 154.28 147.80 148.60 148.60 197,890
Sep 1, 2023 149.60 153.00 144.40 151.40 151.40 321,140
Aug 31, 2023 140.80 149.80 140.80 146.60 146.60 145,006
Aug 30, 2023 143.60 148.00 140.75 147.80 147.80 250,163
Aug 29, 2023 144.00 147.00 138.20 145.00 145.00 229,623
Aug 25, 2023 142.20 146.00 138.10 143.00 143.00 227,084
Aug 24, 2023 145.00 146.16 140.50 141.80 141.80 89,110
Aug 23, 2023 138.40 144.60 130.95 143.20 143.20 344,033
Aug 22, 2023 140.00 140.00 132.00 132.80 132.80 188,514
Aug 21, 2023 141.20 145.60 134.26 136.60 136.60 265,636
Aug 18, 2023 144.80 149.80 136.40 139.80 139.80 389,430
Aug 17, 2023 145.40 149.80 141.40 144.80 144.80 165,354
Aug 16, 2023 149.00 150.00 141.48 143.60 143.60 197,841
Aug 15, 2023 145.20 152.00 142.20 146.20 146.20 143,579
Aug 14, 2023 145.00 149.80 141.20 147.40 147.40 154,275
Aug 11, 2023 146.00 154.80 144.00 145.60 145.60 165,451
Aug 10, 2023 146.20 153.00 142.21 150.00 150.00 588,963
Aug 9, 2023 141.00 146.33 139.20 145.20 145.20 428,581
Aug 8, 2023 133.20 141.41 129.00 140.40 140.40 674,167
Aug 7, 2023 135.00 135.00 128.40 131.60 131.60 211,018
Aug 4, 2023 130.80 133.60 127.45 132.40 132.40 162,961
Aug 3, 2023 131.00 131.00 121.47 128.60 128.60 302,083
Aug 2, 2023 125.00 128.00 120.20 126.00 126.00 120,745
Aug 1, 2023 128.80 130.00 119.62 127.40 127.40 552,577
Jul 31, 2023 126.00 130.00 123.40 124.00 124.00 187,077
Jul 28, 2023 130.00 132.00 126.46 127.60 127.60 181,551
Jul 27, 2023 126.60 133.03 126.40 130.20 130.20 466,122
Jul 26, 2023 119.60 131.09 118.98 130.60 130.60 732,997
Jul 25, 2023 117.20 122.20 115.20 120.60 120.60 1,231,971
Jul 24, 2023 123.00 123.00 115.20 119.00 119.00 146,826
Jul 21, 2023 121.80 122.60 115.60 120.00 120.00 181,522
Jul 20, 2023 123.00 123.20 115.20 119.60 119.60 295,205
Jul 19, 2023 121.00 125.00 118.47 120.40 120.40 357,137
Jul 18, 2023 121.00 123.00 118.00 120.40 120.40 220,403
Jul 17, 2023 120.00 124.00 117.00 120.20 120.20 256,660
Jul 14, 2023 122.00 123.80 118.60 120.20 120.20 323,818
Jul 13, 2023 129.20 129.40 120.40 122.00 122.00 565,687
Jul 12, 2023 129.20 129.87 123.47 125.80 125.80 269,128
Jul 11, 2023 132.60 136.90 126.20 126.60 126.60 202,205
Jul 10, 2023 131.20 137.00 131.00 131.60 131.60 351,192
Jul 7, 2023 137.00 138.60 127.77 132.20 132.20 281,374
Jul 6, 2023 126.40 135.00 125.58 133.20 133.20 336,903
Jul 5, 2023 127.00 133.80 124.00 130.20 130.20 383,250
Jul 4, 2023 123.00 129.40 117.06 129.40 129.40 621,206
Jul 3, 2023 124.80 124.80 115.40 122.40 122.40 115,064
Jun 30, 2023 120.20 124.80 116.40 119.60 119.60 161,346
Jun 29, 2023 118.00 125.40 116.40 117.00 117.00 235,515
Jun 28, 2023 121.00 127.80 119.80 120.60 120.60 249,554
Jun 27, 2023 123.40 127.80 118.20 118.20 118.20 220,659
Jun 26, 2023 118.00 125.80 115.80 123.40 123.40 557,277
Jun 23, 2023 118.00 126.00 115.73 121.60 121.60 409,613
Jun 22, 2023 131.80 135.18 119.20 121.00 121.00 928,550
Jun 21, 2023 135.00 141.60 130.59 132.40 132.40 693,934
Jun 20, 2023 125.00 140.20 125.00 135.80 135.80 908,288
Jun 19, 2023 120.20 131.02 120.00 130.40 130.40 535,236
Jun 16, 2023 119.00 126.00 115.80 121.80 121.80 715,948
Jun 15, 2023 112.80 120.40 108.80 119.00 119.00 209,065
Jun 14, 2023 108.00 117.20 108.00 116.20 116.20 152,938
Jun 13, 2023 114.40 114.80 111.80 113.00 113.00 109,176
Jun 12, 2023 117.60 119.80 112.30 113.20 113.20 110,949
Jun 9, 2023 120.00 120.00 113.40 115.00 115.00 246,186
Jun 8, 2023 116.80 119.20 115.48 117.00 117.00 192,381
Jun 7, 2023 115.00 119.80 115.00 117.80 117.80 110,640
Jun 6, 2023 119.60 120.78 118.40 118.60 118.60 269,927
Jun 5, 2023 118.00 121.00 114.38 119.60 119.60 560,406
Jun 2, 2023 118.00 118.00 114.40 116.60 116.60 264,337
Jun 1, 2023 116.60 116.80 108.60 114.00 114.00 210,606
May 31, 2023 117.00 117.00 111.00 111.60 111.60 266,007
May 30, 2023 115.00 116.80 112.06 114.40 114.40 302,944
May 26, 2023 115.00 115.00 108.88 111.40 111.40 120,405
May 25, 2023 111.20 112.80 108.60 111.00 111.00 164,842
May 24, 2023 111.00 119.40 110.40 111.20 111.20 257,275
May 23, 2023 120.00 120.00 114.20 114.20 114.20 130,888
May 22, 2023 120.00 120.00 110.20 115.00 115.00 227,007
May 19, 2023 112.80 115.80 112.00 114.80 114.80 187,358
May 18, 2023 112.80 115.60 110.36 112.80 112.80 210,540
May 17, 2023 115.00 115.80 107.60 112.40 112.40 340,384
May 16, 2023 113.20 115.40 110.39 111.40 111.40 397,899
May 15, 2023 111.40 116.00 111.40 114.60 114.60 257,525
May 12, 2023 115.00 117.28 112.00 114.00 114.00 311,280
May 11, 2023 114.60 117.65 113.71 116.80 116.80 272,722
May 10, 2023 118.00 118.40 113.62 116.60 116.60 361,055
May 9, 2023 121.60 122.40 115.94 117.40 117.40 453,374
May 5, 2023 118.00 124.80 118.00 122.00 122.00 87,846
May 4, 2023 128.00 128.00 119.74 120.40 120.40 392,294
May 3, 2023 133.60 133.60 123.71 125.20 125.20 193,857
May 2, 2023 129.40 135.60 127.00 127.60 127.60 370,196
Apr 28, 2023 124.00 133.38 121.00 130.60 130.60 730,850
Apr 27, 2023 118.60 129.00 118.60 127.00 127.00 341,500
Apr 26, 2023 124.00 124.00 118.20 122.40 122.40 252,782

Related Tickers

AV.L Aviva plc
463.80
+1.16%
 
AGESA.IS AgeSA Hayat ve Emeklilik Anonim Sirketi
81.35
+0.99%
 
RAYSG.IS Ray Sigorta Anonim Sirketi
482.75
-0.87%
 
SLF Sun Life Financial Inc.
51.67
+0.68%
 
GSHD Goosehead Insurance, Inc
55.50
+4.40%
 
ALV.DE Allianz SE
265.50
+1.07%