LSE - Delayed Quote GBp
Saga plc (SAGA.L)
140.80
+1.20
+(0.86%)
At close: May 9 at 4:35:12 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 134.00 | 142.00 | 134.00 | 140.80 | 140.80 | 153,909 |
| May 8, 2025 | 133.00 | 141.20 | 133.00 | 139.60 | 139.60 | 249,481 |
| May 7, 2025 | 131.00 | 138.00 | 131.00 | 138.00 | 138.00 | 143,294 |
| May 6, 2025 | 133.20 | 135.60 | 130.20 | 133.60 | 133.60 | 209,415 |
| May 2, 2025 | 131.00 | 135.00 | 130.00 | 133.40 | 133.40 | 141,018 |
| May 1, 2025 | 132.40 | 136.60 | 130.00 | 133.80 | 133.80 | 101,129 |
| Apr 30, 2025 | 138.40 | 139.00 | 130.20 | 130.60 | 130.60 | 337,102 |
| Apr 29, 2025 | 139.20 | 139.80 | 133.58 | 134.20 | 134.20 | 180,145 |
| Apr 28, 2025 | 140.00 | 141.60 | 136.11 | 138.80 | 138.80 | 224,333 |
| Apr 25, 2025 | 134.60 | 139.60 | 131.73 | 138.00 | 138.00 | 352,826 |
| Apr 24, 2025 | 130.00 | 135.00 | 130.00 | 131.80 | 131.80 | 119,601 |
| Apr 23, 2025 | 132.00 | 135.00 | 130.20 | 132.40 | 132.40 | 104,677 |
| Apr 22, 2025 | 132.00 | 137.63 | 129.79 | 131.60 | 131.60 | 232,809 |
| Apr 17, 2025 | 137.80 | 141.20 | 131.40 | 135.00 | 135.00 | 270,842 |
| Apr 16, 2025 | 140.80 | 143.80 | 135.60 | 139.00 | 139.00 | 106,171 |
| Apr 15, 2025 | 140.60 | 142.20 | 135.80 | 140.00 | 140.00 | 439,108 |
| Apr 14, 2025 | 143.20 | 146.60 | 132.20 | 139.60 | 139.60 | 240,794 |
| Apr 11, 2025 | 136.40 | 140.60 | 130.86 | 138.00 | 138.00 | 363,447 |
| Apr 10, 2025 | 140.00 | 145.20 | 129.71 | 135.60 | 135.60 | 1,453,082 |
| Apr 9, 2025 | 127.80 | 140.20 | 119.80 | 136.40 | 136.40 | 2,746,178 |
| Apr 8, 2025 | 120.80 | 127.80 | 115.40 | 125.40 | 125.40 | 374,494 |
| Apr 7, 2025 | 116.00 | 121.60 | 108.28 | 117.80 | 117.80 | 594,353 |
| Apr 4, 2025 | 125.40 | 128.00 | 116.50 | 117.60 | 117.60 | 427,544 |
| Apr 3, 2025 | 129.60 | 132.00 | 122.20 | 124.80 | 124.80 | 198,066 |
| Apr 2, 2025 | 125.00 | 130.60 | 125.00 | 129.00 | 129.00 | 112,789 |
| Apr 1, 2025 | 124.80 | 131.20 | 118.80 | 127.40 | 127.40 | 332,606 |
| Mar 31, 2025 | 125.00 | 129.40 | 121.32 | 122.20 | 122.20 | 267,494 |
| Mar 28, 2025 | 134.00 | 135.20 | 125.40 | 126.20 | 126.20 | 319,984 |
| Mar 27, 2025 | 131.00 | 134.00 | 129.20 | 132.60 | 132.60 | 229,855 |
| Mar 26, 2025 | 130.00 | 131.60 | 126.29 | 130.00 | 130.00 | 102,752 |
| Mar 25, 2025 | 127.00 | 132.00 | 123.40 | 130.80 | 130.80 | 377,109 |
| Mar 24, 2025 | 121.60 | 124.00 | 117.85 | 124.00 | 124.00 | 148,815 |
| Mar 21, 2025 | 120.80 | 125.00 | 118.59 | 122.20 | 122.20 | 156,149 |
| Mar 20, 2025 | 121.60 | 124.80 | 120.20 | 121.60 | 121.60 | 57,499 |
| Mar 19, 2025 | 121.80 | 126.60 | 120.59 | 122.40 | 122.40 | 147,783 |
| Mar 18, 2025 | 123.60 | 128.40 | 120.54 | 122.20 | 122.20 | 185,171 |
| Mar 17, 2025 | 117.20 | 126.00 | 115.74 | 122.40 | 122.40 | 205,478 |
| Mar 14, 2025 | 116.00 | 123.80 | 116.00 | 120.80 | 120.80 | 170,549 |
| Mar 13, 2025 | 116.80 | 120.80 | 116.80 | 119.60 | 119.60 | 179,775 |
| Mar 12, 2025 | 117.40 | 123.80 | 117.40 | 121.00 | 121.00 | 144,146 |
| Mar 11, 2025 | 119.00 | 123.40 | 118.00 | 119.40 | 119.40 | 179,137 |
| Mar 10, 2025 | 120.20 | 122.21 | 117.26 | 119.40 | 119.40 | 369,018 |
| Mar 7, 2025 | 119.00 | 123.60 | 118.40 | 121.80 | 121.80 | 71,768 |
| Mar 6, 2025 | 119.80 | 122.60 | 117.20 | 120.00 | 120.00 | 240,661 |
| Mar 5, 2025 | 121.60 | 122.20 | 117.80 | 119.60 | 119.60 | 141,063 |
| Mar 4, 2025 | 120.00 | 122.80 | 118.00 | 118.00 | 118.00 | 277,176 |
| Mar 3, 2025 | 121.80 | 123.36 | 118.62 | 121.40 | 121.40 | 156,433 |
| Feb 28, 2025 | 120.00 | 121.60 | 117.28 | 121.00 | 121.00 | 200,792 |
| Feb 27, 2025 | 121.00 | 124.98 | 119.80 | 120.80 | 120.80 | 112,863 |
| Feb 26, 2025 | 126.00 | 126.00 | 120.20 | 121.60 | 121.60 | 183,558 |
| Feb 25, 2025 | 122.20 | 125.50 | 120.03 | 120.20 | 120.20 | 195,408 |
| Feb 24, 2025 | 124.00 | 125.50 | 120.80 | 122.00 | 122.00 | 149,629 |
| Feb 21, 2025 | 123.20 | 123.80 | 118.20 | 122.80 | 122.80 | 135,668 |
| Feb 20, 2025 | 126.80 | 126.80 | 119.76 | 121.20 | 121.20 | 365,248 |
| Feb 19, 2025 | 123.80 | 128.40 | 121.60 | 124.40 | 124.40 | 105,193 |
| Feb 18, 2025 | 126.40 | 127.02 | 121.80 | 124.20 | 124.20 | 136,085 |
| Feb 17, 2025 | 129.40 | 130.60 | 123.14 | 123.80 | 123.80 | 317,162 |
| Feb 14, 2025 | 130.00 | 132.00 | 128.00 | 128.80 | 128.80 | 137,752 |
| Feb 13, 2025 | 125.40 | 129.20 | 123.33 | 128.80 | 128.80 | 151,216 |
| Feb 12, 2025 | 131.00 | 131.00 | 124.83 | 126.00 | 126.00 | 178,237 |
| Feb 11, 2025 | 134.00 | 137.60 | 129.06 | 129.80 | 129.80 | 183,688 |
| Feb 10, 2025 | 137.10 | 139.80 | 132.08 | 133.00 | 133.00 | 208,361 |
| Feb 7, 2025 | 136.60 | 139.00 | 133.07 | 137.20 | 137.20 | 364,870 |
| Feb 6, 2025 | 134.40 | 137.80 | 129.40 | 135.80 | 135.80 | 660,321 |
| Feb 5, 2025 | 128.00 | 133.00 | 127.40 | 131.40 | 131.40 | 527,926 |
| Feb 4, 2025 | 124.40 | 127.60 | 123.60 | 126.60 | 126.60 | 198,645 |
| Feb 3, 2025 | 122.00 | 126.20 | 118.00 | 124.40 | 124.40 | 393,801 |
| Jan 31, 2025 | 123.40 | 127.00 | 121.40 | 124.00 | 124.00 | 750,183 |
| Jan 30, 2025 | 116.20 | 127.80 | 115.03 | 122.00 | 122.00 | 859,813 |
| Jan 29, 2025 | 115.00 | 118.80 | 112.80 | 114.20 | 114.20 | 303,439 |
| Jan 28, 2025 | 115.80 | 119.40 | 113.80 | 115.00 | 115.00 | 132,650 |
| Jan 27, 2025 | 115.20 | 118.00 | 112.80 | 116.00 | 116.00 | 186,830 |
| Jan 24, 2025 | 113.80 | 118.80 | 111.00 | 115.00 | 115.00 | 395,680 |
| Jan 23, 2025 | 114.20 | 119.20 | 113.20 | 115.60 | 115.60 | 104,989 |
| Jan 22, 2025 | 115.00 | 117.90 | 112.40 | 115.40 | 115.40 | 158,752 |
| Jan 21, 2025 | 115.00 | 118.20 | 113.72 | 115.40 | 115.40 | 152,630 |
| Jan 20, 2025 | 112.00 | 117.00 | 112.00 | 115.60 | 115.60 | 226,482 |
| Jan 17, 2025 | 115.00 | 118.60 | 113.00 | 114.00 | 114.00 | 149,950 |
| Jan 16, 2025 | 116.20 | 119.20 | 112.80 | 114.80 | 114.80 | 65,940 |
| Jan 15, 2025 | 112.60 | 117.80 | 110.80 | 114.20 | 114.20 | 276,126 |
| Jan 14, 2025 | 115.80 | 117.20 | 110.00 | 111.60 | 111.60 | 322,761 |
| Jan 13, 2025 | 113.20 | 116.80 | 111.00 | 116.80 | 116.80 | 151,010 |
| Jan 10, 2025 | 120.00 | 120.00 | 114.03 | 115.80 | 115.80 | 210,016 |
| Jan 9, 2025 | 114.60 | 120.00 | 114.60 | 119.00 | 119.00 | 183,929 |
| Jan 8, 2025 | 121.60 | 124.40 | 111.20 | 116.40 | 116.40 | 331,226 |
| Jan 7, 2025 | 121.00 | 123.50 | 118.00 | 118.00 | 118.00 | 172,059 |
| Jan 6, 2025 | 121.60 | 126.40 | 121.60 | 122.00 | 122.00 | 126,527 |
| Jan 3, 2025 | 126.60 | 128.00 | 122.00 | 125.40 | 125.40 | 116,298 |
| Jan 2, 2025 | 124.80 | 127.60 | 120.80 | 126.40 | 126.40 | 173,347 |
| Dec 31, 2024 | 119.80 | 125.60 | 119.60 | 120.60 | 120.60 | 37,294 |
| Dec 30, 2024 | 122.40 | 125.29 | 118.60 | 119.20 | 119.20 | 106,713 |
| Dec 27, 2024 | 123.60 | 127.80 | 120.23 | 121.00 | 121.00 | 105,766 |
| Dec 24, 2024 | 124.40 | 126.40 | 119.00 | 123.40 | 123.40 | 76,196 |
| Dec 23, 2024 | 124.20 | 127.62 | 119.20 | 119.80 | 119.80 | 145,485 |
| Dec 20, 2024 | 122.00 | 124.80 | 118.20 | 124.20 | 124.20 | 151,547 |
| Dec 19, 2024 | 124.60 | 127.60 | 121.00 | 122.00 | 122.00 | 73,942 |
| Dec 18, 2024 | 127.40 | 128.90 | 123.60 | 125.40 | 125.40 | 158,973 |
| Dec 17, 2024 | 131.60 | 134.80 | 125.15 | 126.00 | 126.00 | 372,881 |
| Dec 16, 2024 | 129.40 | 137.29 | 128.00 | 133.00 | 133.00 | 1,812,458 |
| Dec 13, 2024 | 120.00 | 125.00 | 120.00 | 123.60 | 123.60 | 97,393 |
| Dec 12, 2024 | 125.00 | 128.65 | 121.40 | 122.20 | 122.20 | 178,982 |
| Dec 11, 2024 | 125.00 | 126.40 | 123.82 | 126.00 | 126.00 | 127,927 |
| Dec 10, 2024 | 118.00 | 127.60 | 116.40 | 124.60 | 124.60 | 388,026 |
| Dec 9, 2024 | 116.80 | 122.40 | 115.20 | 117.80 | 117.80 | 201,842 |
| Dec 6, 2024 | 120.60 | 122.71 | 115.20 | 116.00 | 116.00 | 312,710 |
| Dec 5, 2024 | 124.80 | 127.00 | 119.80 | 123.20 | 123.20 | 172,418 |
| Dec 4, 2024 | 128.00 | 129.80 | 122.60 | 125.20 | 125.20 | 509,552 |
| Dec 3, 2024 | 119.60 | 129.00 | 119.20 | 129.00 | 129.00 | 612,853 |
| Dec 2, 2024 | 111.20 | 120.80 | 111.20 | 120.80 | 120.80 | 337,063 |
| Nov 29, 2024 | 110.80 | 113.80 | 109.20 | 113.80 | 113.80 | 193,951 |
| Nov 28, 2024 | 110.80 | 111.80 | 109.20 | 110.80 | 110.80 | 94,184 |
| Nov 27, 2024 | 109.00 | 110.21 | 106.40 | 109.20 | 109.20 | 203,223 |
| Nov 26, 2024 | 111.60 | 113.36 | 107.80 | 108.60 | 108.60 | 158,010 |
| Nov 25, 2024 | 111.20 | 113.80 | 109.00 | 111.80 | 111.80 | 143,949 |
| Nov 22, 2024 | 113.40 | 113.80 | 109.00 | 109.40 | 109.40 | 105,436 |
| Nov 21, 2024 | 112.00 | 113.40 | 109.28 | 110.00 | 110.00 | 101,094 |
| Nov 20, 2024 | 114.00 | 114.00 | 109.30 | 110.00 | 110.00 | 238,451 |
| Nov 19, 2024 | 112.40 | 113.80 | 109.91 | 111.00 | 111.00 | 150,047 |
| Nov 18, 2024 | 110.40 | 113.40 | 110.00 | 110.80 | 110.80 | 128,481 |
| Nov 15, 2024 | 109.40 | 113.60 | 109.00 | 110.00 | 110.00 | 225,997 |
| Nov 14, 2024 | 108.60 | 111.80 | 105.40 | 111.60 | 111.60 | 225,454 |
| Nov 13, 2024 | 108.20 | 112.37 | 106.80 | 107.00 | 107.00 | 141,144 |
| Nov 12, 2024 | 110.00 | 112.20 | 107.58 | 109.40 | 109.40 | 178,515 |
| Nov 11, 2024 | 109.80 | 114.54 | 108.00 | 110.20 | 110.20 | 395,372 |
| Nov 8, 2024 | 110.40 | 114.00 | 109.90 | 112.00 | 112.00 | 221,996 |
| Nov 7, 2024 | 111.20 | 118.20 | 110.00 | 110.00 | 110.00 | 166,248 |
| Nov 6, 2024 | 114.20 | 118.62 | 111.67 | 113.40 | 113.40 | 368,717 |
| Nov 5, 2024 | 111.00 | 115.80 | 111.00 | 115.80 | 115.80 | 189,029 |
| Nov 4, 2024 | 111.20 | 116.40 | 111.20 | 113.00 | 113.00 | 80,499 |
| Nov 1, 2024 | 111.00 | 115.00 | 111.00 | 113.20 | 113.20 | 141,559 |
| Oct 31, 2024 | 113.00 | 117.60 | 112.40 | 112.40 | 112.40 | 124,545 |
| Oct 30, 2024 | 114.40 | 119.06 | 111.00 | 115.40 | 115.40 | 180,039 |
| Oct 29, 2024 | 113.80 | 117.40 | 111.20 | 111.20 | 111.20 | 215,704 |
| Oct 28, 2024 | 116.60 | 117.60 | 113.40 | 117.20 | 117.20 | 516,092 |
| Oct 25, 2024 | 116.00 | 119.61 | 115.40 | 115.40 | 115.40 | 167,161 |
| Oct 24, 2024 | 123.80 | 123.80 | 118.20 | 118.20 | 118.20 | 206,088 |
| Oct 23, 2024 | 118.00 | 120.40 | 116.20 | 120.20 | 120.20 | 428,283 |
| Oct 22, 2024 | 130.00 | 130.00 | 119.60 | 119.60 | 119.60 | 457,878 |
| Oct 21, 2024 | 128.20 | 131.80 | 126.80 | 128.00 | 128.00 | 181,251 |
| Oct 18, 2024 | 128.40 | 132.34 | 128.00 | 128.00 | 128.00 | 186,616 |
| Oct 17, 2024 | 129.80 | 132.00 | 127.40 | 128.60 | 128.60 | 592,307 |
| Oct 16, 2024 | 137.91 | 136.00 | 131.60 | 132.00 | 132.00 | 389,700 |
| Oct 15, 2024 | 138.00 | 140.80 | 135.60 | 136.00 | 136.00 | 452,423 |
| Oct 14, 2024 | 136.40 | 141.00 | 136.20 | 139.80 | 139.80 | 403,793 |
| Oct 11, 2024 | 142.60 | 151.00 | 133.42 | 136.40 | 136.40 | 2,472,062 |
| Oct 10, 2024 | 125.80 | 129.60 | 122.60 | 125.00 | 125.00 | 354,875 |
| Oct 9, 2024 | 124.20 | 126.00 | 120.82 | 126.00 | 126.00 | 191,571 |
| Oct 8, 2024 | 130.00 | 130.00 | 121.04 | 122.60 | 122.60 | 571,853 |
| Oct 7, 2024 | 125.00 | 130.00 | 122.00 | 127.00 | 127.00 | 422,061 |
| Oct 4, 2024 | 116.60 | 126.00 | 115.90 | 126.00 | 126.00 | 483,488 |
| Oct 3, 2024 | 122.60 | 124.20 | 117.20 | 119.40 | 119.40 | 418,599 |
| Oct 2, 2024 | 118.00 | 130.63 | 116.07 | 122.80 | 122.80 | 2,550,802 |
| Oct 1, 2024 | 113.00 | 114.86 | 105.00 | 112.60 | 112.60 | 541,419 |
| Sep 30, 2024 | 110.00 | 112.89 | 108.40 | 111.40 | 111.40 | 285,922 |
| Sep 27, 2024 | 108.40 | 116.12 | 108.40 | 110.80 | 110.80 | 436,901 |
| Sep 26, 2024 | 101.80 | 114.00 | 101.40 | 111.00 | 111.00 | 801,145 |
| Sep 25, 2024 | 106.60 | 107.40 | 102.90 | 104.20 | 104.20 | 118,333 |
| Sep 24, 2024 | 107.00 | 108.00 | 103.20 | 106.80 | 106.80 | 103,963 |
| Sep 23, 2024 | 103.80 | 105.60 | 101.40 | 104.60 | 104.60 | 91,860 |
| Sep 20, 2024 | 108.00 | 108.00 | 103.60 | 104.80 | 104.80 | 313,903 |
| Sep 19, 2024 | 108.00 | 108.00 | 104.70 | 107.60 | 107.60 | 146,663 |
| Sep 18, 2024 | 106.60 | 106.80 | 104.00 | 105.40 | 105.40 | 185,707 |
| Sep 17, 2024 | 103.20 | 105.00 | 100.60 | 105.00 | 105.00 | 90,021 |
| Sep 16, 2024 | 105.00 | 105.40 | 101.44 | 102.40 | 102.40 | 193,504 |
| Sep 13, 2024 | 100.80 | 105.80 | 100.80 | 105.00 | 105.00 | 223,673 |
| Sep 12, 2024 | 103.60 | 105.40 | 100.91 | 103.20 | 103.20 | 202,567 |
| Sep 11, 2024 | 102.60 | 104.80 | 101.20 | 101.20 | 101.20 | 103,138 |
| Sep 10, 2024 | 103.00 | 106.00 | 102.00 | 102.80 | 102.80 | 134,690 |
| Sep 9, 2024 | 97.00 | 106.51 | 97.00 | 105.40 | 105.40 | 332,054 |
| Sep 6, 2024 | 107.00 | 107.00 | 97.82 | 99.50 | 99.50 | 490,924 |
| Sep 5, 2024 | 104.40 | 107.00 | 102.40 | 107.00 | 107.00 | 192,955 |
| Sep 4, 2024 | 103.40 | 104.80 | 98.90 | 103.00 | 103.00 | 144,114 |
| Sep 3, 2024 | 104.20 | 104.80 | 102.20 | 104.80 | 104.80 | 121,217 |
| Sep 2, 2024 | 101.40 | 107.00 | 101.40 | 103.60 | 103.60 | 111,303 |
| Aug 30, 2024 | 106.80 | 108.53 | 104.60 | 104.60 | 104.60 | 159,394 |
| Aug 29, 2024 | 105.00 | 109.00 | 102.80 | 106.00 | 106.00 | 156,385 |
| Aug 28, 2024 | 108.60 | 111.20 | 104.80 | 106.00 | 106.00 | 202,471 |
| Aug 27, 2024 | 103.40 | 108.20 | 102.60 | 106.80 | 106.80 | 139,478 |
| Aug 23, 2024 | 106.60 | 106.60 | 104.34 | 106.60 | 106.60 | 54,705 |
| Aug 22, 2024 | 107.20 | 108.85 | 103.26 | 106.20 | 106.20 | 233,091 |
| Aug 21, 2024 | 105.80 | 106.14 | 104.10 | 105.20 | 105.20 | 159,007 |
| Aug 20, 2024 | 109.20 | 109.20 | 102.85 | 105.40 | 105.40 | 334,523 |
| Aug 19, 2024 | 108.20 | 110.80 | 106.40 | 107.00 | 107.00 | 157,702 |
| Aug 16, 2024 | 107.00 | 109.80 | 104.20 | 107.20 | 107.20 | 268,729 |
| Aug 15, 2024 | 103.00 | 106.57 | 101.20 | 105.20 | 105.20 | 238,475 |
| Aug 14, 2024 | 102.60 | 106.40 | 99.50 | 102.40 | 102.40 | 414,148 |
| Aug 13, 2024 | 103.40 | 106.60 | 100.30 | 102.60 | 102.60 | 216,406 |
| Aug 12, 2024 | 98.00 | 104.60 | 98.00 | 102.80 | 102.80 | 83,315 |
| Aug 9, 2024 | 102.00 | 103.55 | 100.00 | 100.40 | 100.40 | 112,824 |
| Aug 8, 2024 | 99.90 | 103.00 | 98.70 | 102.00 | 102.00 | 164,943 |
| Aug 7, 2024 | 99.00 | 104.40 | 99.00 | 100.80 | 100.80 | 339,202 |
| Aug 6, 2024 | 98.00 | 104.80 | 98.00 | 99.30 | 99.30 | 305,342 |
| Aug 5, 2024 | 106.20 | 106.20 | 93.40 | 101.60 | 101.60 | 848,010 |
| Aug 2, 2024 | 106.00 | 109.80 | 102.34 | 103.40 | 103.40 | 470,063 |
| Aug 1, 2024 | 108.00 | 111.40 | 105.00 | 106.00 | 106.00 | 595,011 |
| Jul 31, 2024 | 110.80 | 114.60 | 108.80 | 109.60 | 109.60 | 273,766 |
| Jul 30, 2024 | 110.00 | 112.00 | 107.80 | 111.00 | 111.00 | 242,649 |
| Jul 29, 2024 | 111.20 | 114.20 | 107.60 | 111.80 | 111.80 | 271,273 |
| Jul 26, 2024 | 112.80 | 113.80 | 108.43 | 109.40 | 109.40 | 319,445 |
| Jul 25, 2024 | 107.20 | 111.00 | 106.48 | 111.00 | 111.00 | 218,779 |
| Jul 24, 2024 | 111.40 | 112.20 | 107.40 | 109.00 | 109.00 | 144,309 |
| Jul 23, 2024 | 109.80 | 112.23 | 108.70 | 109.40 | 109.40 | 197,958 |
| Jul 22, 2024 | 108.80 | 111.94 | 107.23 | 108.00 | 108.00 | 325,870 |
| Jul 19, 2024 | 110.00 | 112.00 | 108.67 | 110.80 | 110.80 | 245,866 |
| Jul 18, 2024 | 115.60 | 115.60 | 110.40 | 111.00 | 111.00 | 334,756 |
| Jul 17, 2024 | 112.20 | 114.40 | 110.24 | 112.20 | 112.20 | 174,881 |
| Jul 16, 2024 | 111.60 | 114.20 | 108.80 | 112.00 | 112.00 | 100,994 |
| Jul 15, 2024 | 113.00 | 115.80 | 109.31 | 113.40 | 113.40 | 174,455 |
| Jul 12, 2024 | 112.60 | 115.40 | 110.80 | 113.80 | 113.80 | 210,302 |
| Jul 11, 2024 | 112.00 | 113.80 | 109.00 | 112.80 | 112.80 | 188,576 |
| Jul 10, 2024 | 108.40 | 111.80 | 108.40 | 110.00 | 110.00 | 348,296 |
| Jul 9, 2024 | 114.20 | 115.60 | 109.00 | 110.80 | 110.80 | 189,059 |
| Jul 8, 2024 | 111.00 | 115.60 | 111.00 | 113.20 | 113.20 | 242,318 |
| Jul 5, 2024 | 111.00 | 115.40 | 110.40 | 111.40 | 111.40 | 103,365 |
| Jul 4, 2024 | 112.20 | 114.40 | 111.40 | 112.40 | 112.40 | 104,278 |
| Jul 3, 2024 | 111.60 | 113.60 | 109.80 | 112.40 | 112.40 | 105,518 |
| Jul 2, 2024 | 113.60 | 115.16 | 110.20 | 110.20 | 110.20 | 305,626 |
| Jul 1, 2024 | 109.60 | 114.20 | 108.99 | 113.20 | 113.20 | 259,327 |
| Jun 28, 2024 | 110.60 | 113.00 | 106.80 | 110.20 | 110.20 | 233,021 |
| Jun 27, 2024 | 108.00 | 111.38 | 105.20 | 109.40 | 109.40 | 919,106 |
| Jun 26, 2024 | 111.20 | 113.40 | 106.70 | 108.00 | 108.00 | 579,481 |
| Jun 25, 2024 | 114.00 | 116.20 | 110.00 | 110.60 | 110.60 | 442,207 |
| Jun 24, 2024 | 114.00 | 118.40 | 112.80 | 112.80 | 112.80 | 300,947 |
| Jun 21, 2024 | 114.20 | 117.60 | 113.40 | 116.80 | 116.80 | 178,587 |
| Jun 20, 2024 | 113.40 | 117.60 | 113.40 | 117.60 | 117.60 | 115,406 |
| Jun 19, 2024 | 119.20 | 119.20 | 114.40 | 115.60 | 115.60 | 147,888 |
| Jun 18, 2024 | 114.20 | 118.55 | 114.00 | 116.40 | 116.40 | 116,428 |
| Jun 17, 2024 | 115.60 | 119.80 | 115.20 | 117.20 | 117.20 | 164,547 |
| Jun 14, 2024 | 114.00 | 119.00 | 114.00 | 116.80 | 116.80 | 277,269 |
| Jun 13, 2024 | 123.60 | 123.60 | 115.20 | 116.40 | 116.40 | 283,754 |
| Jun 12, 2024 | 119.80 | 120.96 | 116.20 | 119.40 | 119.40 | 207,493 |
| Jun 11, 2024 | 117.00 | 122.00 | 115.00 | 117.00 | 117.00 | 322,556 |
| Jun 10, 2024 | 121.00 | 126.20 | 118.40 | 118.40 | 118.40 | 443,559 |
| Jun 7, 2024 | 133.60 | 139.00 | 122.18 | 124.00 | 124.00 | 702,585 |
| Jun 6, 2024 | 139.20 | 139.20 | 132.60 | 135.40 | 135.40 | 120,366 |
| Jun 5, 2024 | 140.00 | 140.00 | 131.40 | 136.60 | 136.60 | 148,238 |
| Jun 4, 2024 | 137.40 | 139.49 | 134.45 | 136.40 | 136.40 | 238,721 |
| Jun 3, 2024 | 139.00 | 141.60 | 136.40 | 138.60 | 138.60 | 445,240 |
| May 31, 2024 | 137.00 | 141.41 | 135.50 | 137.80 | 137.80 | 442,057 |
| May 30, 2024 | 132.40 | 136.60 | 125.80 | 136.60 | 136.60 | 324,517 |
| May 29, 2024 | 138.20 | 138.20 | 128.60 | 129.60 | 129.60 | 246,089 |
| May 28, 2024 | 133.40 | 137.55 | 127.60 | 134.80 | 134.80 | 299,276 |
| May 24, 2024 | 123.00 | 132.18 | 123.00 | 131.00 | 131.00 | 452,163 |
| May 23, 2024 | 128.00 | 128.00 | 123.00 | 126.00 | 126.00 | 201,514 |
| May 22, 2024 | 130.00 | 133.80 | 125.40 | 126.00 | 126.00 | 364,096 |
| May 21, 2024 | 132.00 | 134.00 | 126.20 | 133.80 | 133.80 | 354,315 |
| May 20, 2024 | 125.00 | 130.22 | 125.00 | 128.80 | 128.80 | 569,310 |
| May 17, 2024 | 125.00 | 129.80 | 125.00 | 127.60 | 127.60 | 325,175 |
| May 16, 2024 | 122.00 | 128.20 | 122.00 | 127.80 | 127.80 | 427,013 |
| May 15, 2024 | 126.00 | 126.00 | 120.48 | 126.00 | 126.00 | 374,470 |
| May 14, 2024 | 115.40 | 124.00 | 115.00 | 123.20 | 123.20 | 1,250,297 |
| May 13, 2024 | 114.00 | 118.60 | 109.80 | 117.60 | 117.60 | 451,211 |
| May 10, 2024 | 111.00 | 114.60 | 111.00 | 112.40 | 112.40 | 299,616 |
| May 9, 2024 | 113.40 | 114.40 | 110.00 | 113.40 | 113.40 | 290,179 |
Related Tickers
AV-B.L Aviva PLC
144.00
0.00%
AV.L Aviva plc
583.40
+0.69%
0R37.IL Berkshire Hathaway Inc.
513.50
-1.15%
0QA8.IL Talanx AG
103.65
-1.94%
SAMPO-SDB.ST Sampo Oyj
101.80
-0.20%
FO4N.BE Ageas SA/ NV
56.05
+0.18%
ALV.VI Allianz SE
360.90
+0.78%
AGSb.XC
SLHNz.XC
BRYN.BE Berkshire Hathaway Inc
457.80
-1.11%