M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 123.00
+0.50 (0.41%)
At close: Dec 5, 2025
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.00 | 124.40 | 122.00 | 123.00 | 123.00 | 0.41% | 44,783 |
| Dec 4, 2025 | 120.50 | 123.50 | 120.50 | 122.50 | 122.50 | - | 38,928 |
| Dec 3, 2025 | 123.00 | 126.00 | 121.50 | 122.50 | 122.50 | - | 505,429 |
| Dec 2, 2025 | 127.50 | 127.50 | 122.50 | 122.50 | 122.50 | -1.61% | 71,372 |
| Dec 1, 2025 | 125.00 | 126.50 | 123.00 | 124.50 | 124.50 | -0.40% | 1,138,598 |
| Nov 28, 2025 | 122.50 | 126.00 | 120.89 | 125.00 | 125.00 | 2.46% | 155,540 |
| Nov 27, 2025 | 119.50 | 124.00 | 118.75 | 122.00 | 122.00 | 2.52% | 84,898 |
| Nov 26, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1.71% | 115,544 |
| Nov 25, 2025 | 119.00 | 120.09 | 116.00 | 117.00 | 117.00 | -2.09% | 135,841 |
| Nov 24, 2025 | 108.00 | 123.50 | 100.50 | 119.50 | 119.50 | -5.16% | 1,427,259 |
| Nov 21, 2025 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 45,574 |
| Nov 20, 2025 | 127.00 | 127.32 | 126.00 | 126.00 | 126.00 | -0.79% | 162,196 |
| Nov 19, 2025 | 128.00 | 129.05 | 123.50 | 127.00 | 127.00 | -0.39% | 94,421 |
| Nov 18, 2025 | 127.00 | 133.50 | 123.00 | 127.50 | 127.50 | -1.54% | 339,146 |
| Nov 17, 2025 | 131.00 | 131.50 | 128.02 | 129.50 | 129.50 | -1.15% | 137,129 |
| Nov 14, 2025 | 128.50 | 133.00 | 128.50 | 131.00 | 131.00 | 0.38% | 476,655 |
| Nov 13, 2025 | 131.50 | 131.50 | 127.50 | 130.50 | 130.50 | -0.38% | 50,088 |
| Nov 12, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 81,081 |
| Nov 11, 2025 | 130.00 | 132.00 | 129.39 | 130.00 | 130.00 | 0.78% | 241,082 |
| Nov 10, 2025 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | 0.78% | 210,179 |
| Nov 7, 2025 | 138.00 | 138.00 | 126.32 | 128.00 | 128.00 | -2.29% | 131,146 |
| Nov 6, 2025 | 131.50 | 138.00 | 130.00 | 131.00 | 131.00 | -0.76% | 168,431 |
| Nov 5, 2025 | 138.00 | 138.00 | 131.26 | 132.00 | 132.00 | -2.58% | 108,559 |
| Nov 4, 2025 | 136.50 | 142.50 | 133.50 | 135.50 | 135.50 | -0.37% | 179,742 |
| Nov 3, 2025 | 143.50 | 146.00 | 136.00 | 136.00 | 136.00 | - | 190,595 |
| Oct 31, 2025 | 134.50 | 136.00 | 133.50 | 136.00 | 136.00 | 0.74% | 494,029 |
| Oct 30, 2025 | 137.00 | 140.00 | 134.60 | 135.00 | 135.00 | -2.17% | 81,531 |
| Oct 29, 2025 | 132.50 | 143.00 | 127.00 | 138.00 | 138.00 | 4.15% | 140,037 |
| Oct 28, 2025 | 127.50 | 132.50 | 127.00 | 132.50 | 132.50 | 3.92% | 1,391,119 |
| Oct 27, 2025 | 127.50 | 133.00 | 126.90 | 127.50 | 127.50 | -1.16% | 127,808 |
| Oct 24, 2025 | 129.00 | 133.50 | 128.00 | 129.00 | 129.00 | -0.77% | 286,267 |
| Oct 23, 2025 | 130.50 | 135.00 | 129.00 | 130.00 | 130.00 | -1.52% | 301,701 |
| Oct 22, 2025 | 132.50 | 136.40 | 127.50 | 132.00 | 132.00 | -0.38% | 383,173 |
| Oct 21, 2025 | 133.50 | 139.50 | 132.50 | 132.50 | 132.50 | -0.38% | 168,937 |
| Oct 20, 2025 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.21% | 50,838 |
| Oct 17, 2025 | 136.00 | 138.00 | 134.78 | 136.00 | 136.00 | -1.45% | 180,221 |
| Oct 16, 2025 | 138.00 | 141.00 | 136.30 | 138.00 | 138.00 | -1.08% | 211,875 |
| Oct 15, 2025 | 139.00 | 143.50 | 139.00 | 139.50 | 139.50 | -0.36% | 51,364 |
| Oct 14, 2025 | 141.00 | 142.19 | 140.00 | 140.00 | 140.00 | -1.41% | 68,036 |
| Oct 13, 2025 | 141.00 | 144.50 | 141.00 | 142.00 | 142.00 | 0.71% | 35,973 |
| Oct 10, 2025 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | -1.74% | 44,673 |
| Oct 9, 2025 | 142.50 | 147.50 | 141.51 | 143.50 | 143.50 | 0.70% | 25,860 |
| Oct 8, 2025 | 142.50 | 147.50 | 141.56 | 142.50 | 142.50 | -0.35% | 29,669 |
| Oct 7, 2025 | 146.00 | 148.00 | 141.00 | 143.00 | 143.00 | 1.78% | 179,848 |
| Oct 6, 2025 | 148.00 | 148.00 | 140.50 | 140.50 | 140.50 | -1.40% | 67,436 |
| Oct 3, 2025 | 146.00 | 148.00 | 140.98 | 142.50 | 142.50 | -3.06% | 63,326 |
| Oct 2, 2025 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1.38% | 1,291,859 |
| Oct 1, 2025 | 146.00 | 148.00 | 143.09 | 145.00 | 145.00 | -0.68% | 58,496 |
| Sep 30, 2025 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | 0.69% | 67,139 |
| Sep 29, 2025 | 147.00 | 148.00 | 144.95 | 145.00 | 145.00 | 1.40% | 100,125 |