123.20p+5.60 (+4.76%)14 May 2024, 17:08
Saga PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 114.00p | 118.60p | 109.80p | 117.60p | 451,211 |
May 10, 2024 | 111.00p | 114.60p | 111.00p | 112.40p | 299,616 |
May 9, 2024 | 113.40p | 114.40p | 110.00p | 113.40p | 290,179 |
May 8, 2024 | 114.60p | 114.80p | 111.40p | 113.40p | 248,203 |
May 7, 2024 | 112.20p | 118.00p | 105.20p | 114.20p | 349,570 |
May 3, 2024 | 108.20p | 114.80p | 107.54p | 112.20p | 349,020 |
May 2, 2024 | 105.80p | 111.40p | 106.40p | 110.20p | 487,731 |
May 1, 2024 | 105.00p | 108.20p | 105.00p | 108.00p | 335,491 |
Apr 30, 2024 | 108.80p | 111.60p | 105.80p | 105.40p | 377,010 |
Apr 29, 2024 | 106.80p | 109.40p | 105.60p | 108.40p | 373,231 |
Apr 26, 2024 | 107.20p | 110.80p | 105.00p | 105.80p | 818,696 |
Apr 25, 2024 | 106.60p | 110.60p | 104.20p | 104.40p | 549,025 |
Apr 24, 2024 | 111.60p | 115.07p | 106.80p | 107.60p | 1,214,833 |
Apr 23, 2024 | 115.00p | 116.80p | 112.60p | 114.80p | 251,476 |
Apr 22, 2024 | 111.00p | 116.80p | 110.40p | 116.00p | 444,827 |
Apr 19, 2024 | 110.00p | 111.80p | 108.80p | 110.80p | 606,468 |
Apr 18, 2024 | 108.40p | 112.40p | 102.20p | 110.00p | 1,207,450 |
Apr 17, 2024 | 106.00p | 113.80p | 100.20p | 105.00p | 1,904,719 |
Apr 16, 2024 | 117.60p | 117.60p | 108.20p | 109.00p | 553,777 |
Apr 15, 2024 | 113.60p | 117.80p | 111.20p | 113.80p | 446,577 |
Apr 12, 2024 | 117.60p | 120.20p | 112.80p | 114.80p | 508,576 |
Apr 11, 2024 | 116.20p | 118.60p | 115.00p | 115.00p | 422,510 |
Apr 10, 2024 | 117.00p | 120.60p | 115.20p | 115.60p | 492,595 |
Apr 9, 2024 | 117.80p | 121.80p | 117.00p | 117.80p | 285,204 |
Apr 8, 2024 | 115.20p | 120.20p | 115.20p | 118.60p | 361,288 |
Apr 5, 2024 | 117.00p | 118.10p | 115.40p | 116.00p | 393,907 |
Apr 4, 2024 | 118.00p | 120.60p | 117.60p | 118.00p | 229,466 |
Apr 3, 2024 | 115.40p | 119.80p | 115.40p | 117.40p | 651,209 |
Apr 2, 2024 | 125.40p | 127.00p | 115.59p | 118.20p | 494,275 |
Mar 28, 2024 | 118.20p | 123.60p | 118.20p | 122.40p | 707,021 |
Mar 27, 2024 | 122.00p | 122.40p | 118.82p | 120.00p | 177,143 |
Mar 26, 2024 | 120.80p | 125.20p | 119.40p | 122.00p | 241,552 |
Mar 25, 2024 | 123.00p | 123.84p | 118.40p | 120.40p | 272,126 |
Mar 22, 2024 | 120.00p | 123.16p | 118.47p | 120.80p | 358,497 |
Mar 21, 2024 | 119.20p | 120.11p | 112.40p | 119.60p | 454,525 |
Mar 20, 2024 | 115.00p | 121.20p | 114.80p | 116.00p | 173,638 |
Mar 19, 2024 | 115.00p | 120.20p | 114.00p | 115.60p | 216,435 |
Mar 18, 2024 | 116.20p | 119.40p | 114.40p | 115.40p | 360,247 |
Mar 15, 2024 | 116.60p | 120.40p | 115.60p | 119.00p | 2,251,731 |
Mar 14, 2024 | 122.20p | 122.20p | 114.80p | 119.40p | 439,249 |
Mar 13, 2024 | 121.40p | 124.00p | 116.20p | 116.80p | 344,451 |
Mar 12, 2024 | 124.00p | 124.88p | 118.20p | 119.00p | 503,819 |
Mar 11, 2024 | 121.00p | 124.60p | 119.20p | 124.00p | 359,970 |
Mar 8, 2024 | 122.80p | 123.80p | 118.00p | 122.20p | 541,616 |
Mar 7, 2024 | 119.40p | 125.20p | 117.96p | 123.80p | 378,004 |
Mar 6, 2024 | 121.60p | 121.96p | 117.18p | 119.20p | 220,807 |
Mar 5, 2024 | 120.40p | 122.40p | 118.48p | 118.80p | 193,120 |
Mar 4, 2024 | 123.40p | 126.80p | 119.60p | 121.20p | 386,403 |
Mar 1, 2024 | 122.60p | 125.60p | 121.00p | 124.40p | 538,130 |
Feb 29, 2024 | 122.60p | 126.20p | 120.16p | 122.20p | 423,555 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 366.70 | 7.22 |
Inchcape PLC | 835.30 | 6.75 |
Tritax Eurobox PLC | 62.50 | 5.93 |
Currys PLC | 68.90 | 5.43 |
Me Group International PLC | 172.33 | 5.21 |
Ao World PLC | 109.20 | 5.20 |
Fallers
Company | Price | % Chg |
---|---|---|
Cmc Markets PLC | 258.50 | -4.96 |
International Distributions Services PLC | 270.00 | -4.86 |
Bank Of Georgia Group PLC | 4,785.00 | -3.72 |
Syncona Limited | 115.00 | -3.52 |
Tbc Bank Group PLC | 2,950.00 | -3.44 |
Close Brothers Group PLC | 486.00 | -2.76 |