M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
-0.50 (-0.42%)
Mar 4, 2026, 4:36 PM GMT
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 321,941 |
| Mar 3, 2026 | 125.00 | 125.45 | 116.00 | 118.00 | 118.00 | -5.98% | 392,356 |
| Mar 2, 2026 | 129.50 | 127.50 | 125.00 | 125.50 | 125.50 | -1.95% | 279,554 |
| Feb 27, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 112,956 |
| Feb 26, 2026 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 0.79% | 199,043 |
| Feb 25, 2026 | 123.00 | 127.87 | 122.00 | 127.00 | 127.00 | 1.60% | 300,392 |
| Feb 24, 2026 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -0.40% | 93,682 |
| Feb 23, 2026 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | -0.40% | 103,684 |
| Feb 20, 2026 | 126.00 | 126.21 | 123.63 | 126.00 | 126.00 | 1.61% | 296,401 |
| Feb 19, 2026 | 124.00 | 126.88 | 122.50 | 124.00 | 124.00 | -0.80% | 98,839 |
| Feb 18, 2026 | 127.50 | 125.00 | 123.00 | 125.00 | 125.00 | -2.34% | 46,701 |
| Feb 17, 2026 | 128.00 | 128.00 | 124.07 | 128.00 | 128.00 | 0.79% | 26,342 |
| Feb 16, 2026 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 0.40% | 41,259 |
| Feb 13, 2026 | 128.00 | 128.00 | 124.00 | 126.50 | 126.50 | 0.40% | 92,762 |
| Feb 12, 2026 | 125.00 | 128.50 | 124.00 | 126.00 | 126.00 | - | 75,375 |
| Feb 11, 2026 | 130.00 | 126.50 | 125.00 | 126.00 | 126.00 | -1.18% | 101,903 |
| Feb 10, 2026 | 128.50 | 130.00 | 127.00 | 127.50 | 127.50 | -1.92% | 108,420 |
| Feb 9, 2026 | 128.00 | 130.50 | 128.00 | 130.00 | 130.00 | 0.39% | 53,293 |
| Feb 6, 2026 | 132.00 | 132.00 | 127.00 | 129.50 | 129.50 | -0.38% | 29,588 |
| Feb 5, 2026 | 131.50 | 131.50 | 127.00 | 130.00 | 130.00 | 0.39% | 68,864 |
| Feb 4, 2026 | 134.50 | 134.50 | 129.00 | 129.50 | 129.50 | -3.00% | 75,427 |
| Feb 3, 2026 | 130.00 | 133.50 | 130.00 | 133.50 | 133.50 | 0.38% | 12,114 |
| Feb 2, 2026 | 132.50 | 133.50 | 130.50 | 133.00 | 133.00 | 3.50% | 381,224 |
| Jan 30, 2026 | 128.00 | 131.00 | 127.50 | 128.50 | 128.50 | -1.15% | 88,846 |
| Jan 29, 2026 | 135.00 | 135.00 | 128.61 | 130.00 | 130.00 | -0.76% | 92,174 |
| Jan 28, 2026 | 128.00 | 134.50 | 128.00 | 131.00 | 131.00 | - | 33,578 |
| Jan 27, 2026 | 127.00 | 131.82 | 127.00 | 131.00 | 131.00 | 0.77% | 36,293 |
| Jan 26, 2026 | 130.00 | 133.50 | 127.00 | 130.00 | 130.00 | -2.99% | 55,048 |
| Jan 23, 2026 | 133.50 | 134.00 | 127.50 | 134.00 | 134.00 | 3.08% | 40,818 |
| Jan 22, 2026 | 129.00 | 134.00 | 128.06 | 130.00 | 130.00 | 1.17% | 138,412 |
| Jan 21, 2026 | 128.36 | 133.50 | 127.00 | 128.50 | 128.50 | -4.10% | 63,298 |
| Jan 20, 2026 | 127.50 | 134.00 | 127.50 | 134.00 | 134.00 | 3.88% | 47,245 |
| Jan 19, 2026 | 132.50 | 133.50 | 128.32 | 129.00 | 129.00 | 3.20% | 63,097 |
| Jan 16, 2026 | 123.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2.04% | 53,505 |
| Jan 15, 2026 | 123.00 | 125.00 | 122.50 | 122.50 | 122.50 | -1.21% | 48,199 |
| Jan 14, 2026 | 125.50 | 126.50 | 123.50 | 124.00 | 124.00 | -1.59% | 315,411 |
| Jan 13, 2026 | 129.00 | 133.00 | 125.00 | 126.00 | 126.00 | -2.70% | 344,183 |
| Jan 12, 2026 | 131.00 | 131.50 | 128.50 | 129.50 | 129.50 | -1.15% | 96,036 |
| Jan 9, 2026 | 136.50 | 135.50 | 131.00 | 131.00 | 131.00 | -1.13% | 46,960 |
| Jan 8, 2026 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | -1.12% | 37,100 |
| Jan 7, 2026 | 133.00 | 137.00 | 132.00 | 134.00 | 134.00 | 0.37% | 48,876 |
| Jan 6, 2026 | 136.50 | 136.50 | 133.00 | 133.50 | 133.50 | - | 20,912 |
| Jan 5, 2026 | 135.00 | 137.00 | 133.50 | 133.50 | 133.50 | -1.11% | 89,237 |
| Jan 2, 2026 | 134.50 | 135.00 | 132.50 | 135.00 | 135.00 | 3.05% | 29,249 |
| Dec 31, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.95% | 23,049 |
| Dec 30, 2025 | 130.50 | 135.00 | 130.50 | 132.25 | 132.25 | -0.56% | 31,094 |
| Dec 29, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 0.38% | 47,152 |
| Dec 24, 2025 | 134.50 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 23,286 |
| Dec 23, 2025 | 131.50 | 134.50 | 129.50 | 131.50 | 131.50 | -0.75% | 92,477 |
| Dec 22, 2025 | 130.00 | 134.50 | 129.48 | 132.50 | 132.50 | 3.52% | 112,574 |