Saga plc - SAGA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	265	263.5	263.5	271.5	256	268,583
October 16, 2025	272.71	268	268	277	267	156,267
October 15, 2025	267	272.5	272.5	277.5	267	199,118
October 14, 2025	268	273.5	273.5	278.5	257.5	324,838
October 13, 2025	263.5	271	271	275	263.5	207,505
October 10, 2025	272.02	268.5	268.5	279.5	267	214,422
October 09, 2025	280	275.5	275.5	280	269.39	261,127
October 08, 2025	285	280	280	285	275.5	158,042
October 07, 2025	268	280	280	284.5	268	258,763
October 06, 2025	278	272.5	272.5	282	268	324,059
October 03, 2025	287.5	270	270	287.5	261.5	497,797
October 02, 2025	281.5	283.5	283.5	289.5	279.5	544,186
October 01, 2025	274.74	288	288	288	269.5	503,781
September 30, 2025	276	273.5	273.5	282.5	268	470,910
September 29, 2025	268.97	273.5	273.5	276	259.63	556,283
September 26, 2025	245	265.5	265.5	271.5	238.5	2.27M
September 25, 2025	232	244	244	246	229.3	841,755
September 24, 2025	222	231.5	231.5	239.5	217	930,871
September 23, 2025	211	217	217	224.82	211	324,798
September 22, 2025	217	214.5	214.5	220	208	192,335
September 19, 2025	215	212	212	225.25	210	266,982
September 18, 2025	217.39	220	220	222.5	215	191,407
September 17, 2025	202	216	216	217.02	202	158,458
September 16, 2025	224.5	207	207	224.5	207	271,759
September 15, 2025	203.52	225	225	227	198.41	325,446
September 12, 2025	198.86	203	203	205.5	193.4	52,047
September 11, 2025	200	201	201	206.5	193	58,138
September 10, 2025	200	201	201	202	197.2	285,585
September 09, 2025	193.2	200.5	200.5	204	193.2	68,435
September 08, 2025	206.03	201	201	210	196.8	89,981
September 05, 2025	205.67	204.5	204.5	206.5	199.2	115,199
September 04, 2025	199.41	202.5	202.5	203.54	198.8	77,259
September 03, 2025	194.6	199.8	199.8	202.5	194.6	238,258
September 02, 2025	210.5	198	198	215.5	197.8	429,821
September 01, 2025	212	207.5	207.5	216	202.94	311,747
August 29, 2025	216.47	214.5	214.5	224	212.5	196,696
August 28, 2025	215	216.5	216.5	221	215	100,483
August 27, 2025	219.5	219	219	221	218	190,192
August 26, 2025	218.5	218	218	229.5	216.5	254,134
August 22, 2025	220.17	223.5	223.5	230	215	384,834
August 21, 2025	207.4	215.5	215.5	217.16	205	378,477
August 20, 2025	199	205.5	205.5	210.5	199	584,245
August 19, 2025	199.95	200	200	201	195.4	349,016
August 18, 2025	194	195.2	195.2	199.6	184	199,935
August 15, 2025	188	191.4	191.4	193.8	187.2	284,275
August 14, 2025	183.4	188	188	188	183.4	132,541
August 13, 2025	186	188	188	188	185	66,339
August 12, 2025	185	186.4	186.4	187.44	184.48	251,752
August 11, 2025	182.54	183.8	183.8	188	175.8	291,172
August 08, 2025	179.79	186	186	186	175.4	84,345
August 07, 2025	177.74	184	184	186	173.8	205,555
August 06, 2025	173.24	181.8	181.8	182.14	173.24	102,205
August 05, 2025	173.44	175.8	175.8	179	173.44	137,867
August 04, 2025	176	175.6	175.6	177.8	172.51	88,554
August 01, 2025	177.22	174.6	174.6	179.6	174.6	223,456
July 31, 2025	175.39	179.2	179.2	181.4	174.8	41,640
July 30, 2025	174.5	176	176	177.8	173	113,519
July 29, 2025	178.6	176.2	176.2	178.6	175	1.51M
July 28, 2025	175.65	177.8	177.8	181	171.4	95,385
July 25, 2025	177.19	179.6	179.6	179.6	174.6	195,902

Saga plc (SAGA.L) LSE