106.60p+0.40 (+0.38%)23 Aug 2024, 16:35
Saga PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 106.60p | 106.60p | 104.34p | 106.60p | 54,705 |
Aug 22, 2024 | 107.20p | 108.85p | 103.26p | 106.20p | 233,091 |
Aug 21, 2024 | 105.80p | 106.14p | 104.10p | 105.20p | 159,007 |
Aug 20, 2024 | 109.20p | 109.20p | 102.85p | 105.40p | 334,523 |
Aug 19, 2024 | 108.20p | 110.80p | 106.40p | 107.00p | 157,702 |
Aug 16, 2024 | 107.00p | 109.80p | 104.20p | 107.20p | 268,729 |
Aug 15, 2024 | 103.00p | 106.57p | 101.20p | 105.20p | 238,475 |
Aug 14, 2024 | 102.60p | 106.40p | 99.50p | 102.40p | 414,148 |
Aug 13, 2024 | 103.40p | 106.60p | 100.30p | 102.60p | 216,406 |
Aug 12, 2024 | 98.00p | 104.60p | 98.00p | 102.80p | 83,315 |
Aug 9, 2024 | 102.00p | 103.55p | 100.00p | 100.40p | 112,824 |
Aug 8, 2024 | 99.90p | 103.00p | 98.70p | 102.00p | 164,943 |
Aug 7, 2024 | 99.00p | 104.40p | 99.00p | 100.80p | 339,202 |
Aug 6, 2024 | 98.00p | 104.80p | 98.00p | 99.30p | 305,342 |
Aug 5, 2024 | 106.20p | 106.20p | 93.40p | 101.60p | 848,010 |
Aug 2, 2024 | 106.00p | 109.80p | 102.34p | 103.40p | 470,063 |
Aug 1, 2024 | 108.00p | 111.40p | 105.00p | 106.00p | 595,011 |
Jul 31, 2024 | 110.80p | 114.60p | 108.80p | 109.60p | 273,766 |
Jul 30, 2024 | 110.00p | 112.00p | 107.80p | 111.00p | 242,649 |
Jul 29, 2024 | 111.20p | 114.20p | 107.60p | 111.80p | 271,273 |
Jul 26, 2024 | 112.80p | 113.80p | 108.43p | 109.40p | 319,445 |
Jul 25, 2024 | 107.20p | 111.00p | 106.48p | 111.00p | 218,779 |
Jul 24, 2024 | 111.40p | 112.20p | 107.40p | 109.00p | 144,309 |
Jul 23, 2024 | 109.80p | 112.23p | 108.70p | 109.40p | 197,958 |
Jul 22, 2024 | 108.80p | 111.94p | 107.23p | 108.00p | 325,870 |
Jul 19, 2024 | 110.00p | 112.00p | 108.67p | 110.80p | 245,866 |
Jul 18, 2024 | 115.60p | 115.60p | 110.40p | 111.00p | 334,756 |
Jul 17, 2024 | 112.20p | 114.40p | 110.24p | 112.20p | 174,881 |
Jul 16, 2024 | 111.60p | 114.20p | 108.80p | 112.00p | 100,994 |
Jul 15, 2024 | 113.00p | 115.80p | 109.31p | 113.40p | 174,455 |
Jul 12, 2024 | 112.60p | 115.40p | 110.80p | 113.80p | 210,302 |
Jul 11, 2024 | 112.00p | 113.80p | 109.00p | 112.80p | 188,576 |
Jul 10, 2024 | 108.40p | 111.80p | 108.40p | 110.00p | 348,296 |
Jul 9, 2024 | 114.20p | 115.60p | 109.00p | 110.80p | 189,059 |
Jul 8, 2024 | 111.00p | 115.60p | 111.00p | 113.20p | 242,318 |
Jul 5, 2024 | 111.00p | 115.40p | 110.40p | 111.40p | 103,365 |
Jul 4, 2024 | 112.20p | 114.40p | 111.40p | 112.40p | 104,278 |
Jul 3, 2024 | 111.60p | 113.60p | 109.80p | 112.40p | 105,518 |
Jul 2, 2024 | 113.60p | 115.16p | 110.20p | 110.20p | 305,626 |
Jul 1, 2024 | 109.60p | 114.20p | 108.99p | 113.20p | 259,327 |
Jun 28, 2024 | 110.60p | 113.00p | 106.80p | 110.20p | 233,021 |
Jun 27, 2024 | 108.00p | 111.38p | 105.20p | 109.40p | 919,106 |
Jun 26, 2024 | 111.20p | 113.40p | 106.70p | 108.00p | 579,481 |
Jun 25, 2024 | 114.00p | 116.20p | 110.00p | 110.60p | 442,207 |
Jun 24, 2024 | 114.00p | 118.40p | 112.80p | 112.80p | 300,947 |
Jun 21, 2024 | 114.20p | 117.60p | 113.40p | 116.80p | 178,587 |
Jun 20, 2024 | 113.40p | 117.60p | 113.40p | 117.60p | 115,406 |
Jun 19, 2024 | 119.20p | 119.20p | 114.40p | 115.60p | 147,888 |
Jun 18, 2024 | 114.20p | 118.55p | 114.00p | 116.40p | 116,428 |
Jun 17, 2024 | 115.60p | 119.80p | 115.20p | 117.20p | 164,547 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.