M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 164.92
-0.08 (-0.05%)
Sep 8, 2025, 12:33 PM GMT+1
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 162.00 | 165.50 | 162.00 | 165.00 | 165.00 | 0.61% | 136,807 |
| Sep 4, 2025 | 162.50 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 401,357 |
| Sep 3, 2025 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 523,321 |
| Sep 2, 2025 | 160.64 | 160.64 | 156.25 | 159.00 | 159.00 | -0.93% | 93,728 |
| Sep 1, 2025 | 159.24 | 165.00 | 159.24 | 160.50 | 160.50 | 0.31% | 104,576 |
| Aug 29, 2025 | 157.50 | 162.00 | 156.00 | 160.00 | 160.00 | 0.63% | 463,172 |
| Aug 28, 2025 | 166.08 | 167.00 | 158.50 | 159.00 | 159.00 | -4.79% | 366,863 |
| Aug 27, 2025 | 169.13 | 171.50 | 162.50 | 167.00 | 167.00 | -1.76% | 71,037 |
| Aug 26, 2025 | 173.00 | 173.00 | 169.10 | 170.00 | 170.00 | -1.73% | 39,050 |
| Aug 22, 2025 | 170.50 | 173.00 | 170.20 | 173.00 | 173.00 | 0.58% | 66,425 |
| Aug 21, 2025 | 175.00 | 175.00 | 170.50 | 172.00 | 172.00 | -1.15% | 47,158 |
| Aug 20, 2025 | 174.90 | 175.50 | 171.95 | 174.00 | 174.00 | -0.57% | 88,145 |
| Aug 19, 2025 | 174.50 | 180.00 | 172.00 | 175.00 | 175.00 | 1.74% | 68,070 |
| Aug 18, 2025 | 171.00 | 173.81 | 171.00 | 172.00 | 172.00 | 0.58% | 93,663 |
| Aug 15, 2025 | 171.00 | 174.50 | 170.92 | 171.00 | 171.00 | - | 19,964 |
| Aug 14, 2025 | 172.29 | 179.50 | 171.00 | 171.00 | 171.00 | 0.29% | 25,186 |
| Aug 13, 2025 | 171.50 | 179.00 | 170.50 | 170.50 | 170.50 | -1.45% | 44,833 |
| Aug 12, 2025 | 173.10 | 175.37 | 172.00 | 173.00 | 173.00 | - | 23,699 |
| Aug 11, 2025 | 190.00 | 190.00 | 171.00 | 173.00 | 173.00 | -4.95% | 198,099 |
| Aug 8, 2025 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | -3.19% | 149,748 |
| Aug 7, 2025 | 192.00 | 192.88 | 186.00 | 188.00 | 188.00 | -2.08% | 99,743 |
| Aug 6, 2025 | 189.44 | 192.50 | 185.50 | 192.00 | 192.00 | 2.13% | 82,861 |
| Aug 5, 2025 | 189.50 | 197.41 | 185.50 | 188.00 | 188.00 | 0.53% | 147,337 |
| Aug 4, 2025 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.81% | 36,615 |
| Aug 1, 2025 | 184.17 | 185.50 | 182.91 | 185.50 | 185.50 | 0.82% | 60,301 |
| Jul 31, 2025 | 184.55 | 186.13 | 184.00 | 184.00 | 184.00 | - | 32,669 |
| Jul 30, 2025 | 180.80 | 186.37 | 180.80 | 184.00 | 184.00 | 2.22% | 63,771 |
| Jul 29, 2025 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -0.28% | 186,085 |
| Jul 28, 2025 | 180.50 | 180.93 | 177.50 | 180.50 | 180.50 | 0.84% | 176,133 |
| Jul 25, 2025 | 178.50 | 179.00 | 176.00 | 179.00 | 179.00 | - | 36,765 |
| Jul 24, 2025 | 182.00 | 186.10 | 176.00 | 179.00 | 179.00 | - | 84,046 |
| Jul 23, 2025 | 183.50 | 186.00 | 178.15 | 179.00 | 179.00 | -2.19% | 40,292 |
| Jul 22, 2025 | 183.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.08% | 42,834 |
| Jul 21, 2025 | 190.00 | 190.00 | 184.10 | 185.00 | 185.00 | - | 33,713 |
| Jul 18, 2025 | 191.00 | 193.50 | 183.50 | 185.00 | 185.00 | -2.89% | 48,284 |
| Jul 17, 2025 | 191.73 | 192.00 | 182.30 | 190.50 | 190.50 | -1.30% | 239,252 |
| Jul 16, 2025 | 193.43 | 193.50 | 191.50 | 193.00 | 193.00 | -0.64% | 85,618 |
| Jul 15, 2025 | 192.25 | 197.00 | 190.00 | 194.25 | 194.25 | 0.65% | 196,327 |
| Jul 14, 2025 | 197.50 | 198.00 | 192.63 | 193.00 | 193.00 | -2.03% | 67,835 |
| Jul 11, 2025 | 191.00 | 200.95 | 191.00 | 197.00 | 197.00 | 3.96% | 1,133,407 |
| Jul 10, 2025 | 192.50 | 193.00 | 189.50 | 189.50 | 189.50 | -1.04% | 100,787 |
| Jul 9, 2025 | 188.00 | 192.50 | 178.98 | 191.50 | 191.50 | 1.59% | 349,513 |
| Jul 8, 2025 | 193.50 | 194.00 | 188.50 | 188.50 | 188.50 | -2.84% | 549,487 |
| Jul 7, 2025 | 192.77 | 194.00 | 190.15 | 194.00 | 194.00 | 1.04% | 88,976 |
| Jul 4, 2025 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | -1.03% | 26,033 |
| Jul 3, 2025 | 193.58 | 194.50 | 193.00 | 194.00 | 194.00 | -0.26% | 478,191 |
| Jul 2, 2025 | 193.58 | 195.50 | 192.81 | 194.50 | 194.50 | -0.26% | 262,953 |
| Jul 1, 2025 | 193.50 | 196.62 | 193.50 | 195.00 | 195.00 | 0.78% | 525,365 |
| Jun 30, 2025 | 190.93 | 194.00 | 187.25 | 193.50 | 193.50 | 2.38% | 81,765 |
| Jun 27, 2025 | 186.50 | 191.50 | 186.50 | 189.00 | 189.00 | -1.31% | 112,291 |