SAGA.L - Saga plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202016.3517.7916.0016.3016.302,835,417
Jul 02, 202016.5417.1315.8516.7016.702,471,280
Jul 01, 202016.1717.0515.6015.8815.883,921,263
Jun 30, 202017.7218.9515.4315.4315.434,099,034
Jun 29, 202015.7217.0915.6916.9216.923,630,675
Jun 26, 202016.1517.5316.0516.6216.624,259,788
Jun 25, 202017.0017.4715.3916.1116.1112,225,065
Jun 24, 202018.8918.8917.2017.2017.205,308,744
Jun 23, 202019.0020.2417.6018.0418.049,811,452
Jun 22, 202019.3219.8718.2918.2918.298,181,497
Jun 19, 202019.3020.5618.4518.4518.4511,945,922
Jun 18, 202020.3021.4819.0019.3019.304,134,734
Jun 17, 202021.0021.5619.0120.0020.003,872,055
Jun 16, 202021.4021.4619.5520.7620.763,806,031
Jun 15, 202019.5620.4319.2020.0220.024,031,381
Jun 12, 202019.5521.2417.7820.6420.647,066,718
Jun 11, 202022.0022.4619.3319.5519.557,538,002
Jun 10, 202022.4224.4622.0422.0422.044,745,309
Jun 09, 202025.5026.0323.0024.1024.106,444,476
Jun 08, 202023.4826.6522.1624.5824.5812,594,125
Jun 05, 202022.0023.6822.0023.1423.147,766,481
Jun 04, 202022.4222.7020.8622.1222.128,680,942
Jun 03, 202019.9622.1619.9621.9621.9612,206,973
Jun 02, 202021.9822.0619.2019.9519.957,322,809
Jun 01, 202021.0022.0419.3519.6019.607,294,433
May 29, 202022.8022.8019.1620.7620.7611,969,604
May 28, 202023.0024.3420.7222.0022.0010,575,715
May 27, 202017.0027.1817.0022.2622.2621,478,681
May 26, 202018.4218.5016.4817.5017.504,707,319
May 22, 202016.4017.0015.8616.3116.313,055,119
May 21, 202016.8917.0015.6516.6616.662,033,230
May 20, 202016.4016.8915.5116.7016.703,864,112
May 19, 202016.4016.6015.1015.7615.762,840,262
May 18, 202014.5016.4014.5016.0816.082,655,492
May 15, 202015.5316.1514.3414.8914.893,282,314
May 14, 202015.0516.1113.9415.2715.275,585,316
May 13, 202016.0016.9915.0715.3015.306,351,101
May 12, 202016.1816.9615.0016.3716.371,890,164
May 11, 202016.0017.0015.7216.3816.384,255,357
May 07, 202016.1516.5615.6716.0016.006,503,332
May 06, 202016.6016.6015.1315.1315.133,143,254
May 05, 202015.6517.2115.1316.1716.173,025,236
May 04, 202015.5016.7815.2116.0816.085,617,008
May 01, 202015.8017.1015.5016.0016.001,919,654
Apr 30, 202016.7018.7715.8216.2416.249,097,545
Apr 29, 202015.9017.4615.8917.0817.0810,086,576
Apr 28, 202016.0017.0815.2916.2516.259,488,068
Apr 27, 202015.6516.8715.4715.7215.727,273,811
Apr 24, 202015.9616.9015.0015.4915.494,126,685
Apr 23, 202017.2517.2515.5015.9515.954,712,524
Apr 22, 202016.4317.2515.5716.1816.188,941,280
Apr 21, 202017.2917.5015.8316.5416.543,237,989
Apr 20, 202017.5017.5015.6416.7916.794,584,766
Apr 17, 202014.7616.9614.7616.4416.444,861,379
Apr 16, 202015.5117.0913.5115.8515.859,047,585
Apr 15, 202016.5017.7014.5114.7614.766,122,797
Apr 14, 202017.4718.1715.3516.1116.116,942,969
Apr 09, 202017.1817.6016.0416.8016.809,421,690
Apr 08, 202016.5018.0016.1316.1316.139,165,140
Apr 07, 202017.2419.0516.5417.0017.0014,006,678
Apr 06, 202016.5618.2715.1716.5016.505,386,591
Apr 03, 202015.0017.2214.8115.8515.852,894,121
Apr 02, 202016.4117.5015.8516.0816.083,596,101
Apr 01, 202017.3518.6816.2717.6417.643,271,933
Mar 31, 202017.8121.6016.7416.9616.966,857,168
Mar 30, 202019.6021.6017.0017.5017.502,752,496
Mar 27, 202020.0021.6017.5018.3318.334,996,357
Mar 26, 202018.1820.8817.9620.3220.325,911,004
Mar 25, 202016.8119.6716.3619.5319.537,436,415
Mar 24, 202016.2617.4315.8117.4317.436,360,274
Mar 23, 202013.9016.0012.7415.2015.205,706,616
Mar 20, 202016.4918.4814.0014.5014.5010,376,273
Mar 19, 202015.7416.8714.0116.1016.105,416,868
Mar 18, 202018.2518.2515.0315.5215.5210,659,927
Mar 17, 202014.6018.2713.0818.0818.086,887,299
Mar 16, 202014.4814.8612.5114.2614.2613,228,097
Mar 13, 202015.0017.5214.2315.1615.1612,515,599
Mar 12, 202017.0017.4213.1415.0015.0012,416,705
Mar 11, 202018.4918.7016.9517.2017.2010,023,209
Mar 10, 202017.8519.7017.4018.0518.0512,994,651
Mar 09, 202022.6823.1017.3817.4317.4312,656,337
Mar 06, 202022.7823.4221.5222.0222.029,657,708
Mar 05, 202025.0226.6321.4223.3023.3016,435,106
Mar 04, 202028.6829.2024.1824.7224.7212,481,244
Mar 03, 202031.8632.2828.5028.5028.5018,417,546
Mar 02, 202032.9433.5831.0031.1231.129,083,647
Feb 28, 202032.3032.8231.0432.3032.307,102,967
Feb 27, 202035.0035.5832.0033.0633.0610,104,507
Feb 26, 202041.8641.9535.0035.0035.009,169,320
Feb 25, 202044.7644.7642.2042.2242.223,509,126
Feb 24, 202043.7244.4442.8543.9043.906,176,830
Feb 21, 202044.6045.5443.9344.8044.801,330,966
Feb 20, 202042.5245.2642.5244.7844.782,597,538
Feb 19, 202043.8243.8242.1243.0443.041,944,132
Feb 18, 202045.2645.2642.7842.7842.781,968,972
Feb 17, 202044.9445.0642.6444.2044.201,580,251
Feb 14, 202043.6845.5142.7244.5844.583,530,146
Feb 13, 202042.9243.5641.9243.4843.481,940,858
Feb 12, 202042.0043.2839.4543.2443.242,184,685
Feb 11, 202039.1442.5839.1441.8241.822,771,642
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...