M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 141.00
-2.50 (-1.74%)
Oct 10, 2025, 4:35 PM GMT+1
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | -1.74% | 44,674 |
| Oct 9, 2025 | 142.50 | 147.50 | 141.51 | 143.50 | 143.50 | 0.70% | 25,860 |
| Oct 8, 2025 | 141.56 | 147.50 | 141.56 | 142.50 | 142.50 | -0.35% | 41,132 |
| 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% | 67,437 |
| Oct 3, 2025 | 148.00 | 148.00 | 140.98 | 142.50 | 142.50 | -3.06% | 63,325 |
| 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% | 61,508 |
| 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 |
| Sep 26, 2025 | 143.84 | 145.00 | 141.01 | 143.00 | 143.00 | -0.69% | 36,915 |
| Sep 25, 2025 | 144.50 | 145.87 | 140.50 | 144.00 | 144.00 | - | 137,375 |
| Sep 24, 2025 | 145.50 | 146.50 | 142.00 | 144.00 | 144.00 | -1.71% | 100,634 |
| Sep 23, 2025 | 149.02 | 153.00 | 145.89 | 146.50 | 146.50 | -2.33% | 298,659 |
| Sep 22, 2025 | 151.00 | 154.50 | 148.50 | 150.00 | 150.00 | -0.66% | 43,897 |
| Sep 19, 2025 | 151.50 | 154.00 | 146.50 | 151.00 | 151.00 | 2.72% | 110,878 |
| Sep 18, 2025 | 160.00 | 162.00 | 147.00 | 147.00 | 147.00 | -12.24% | 3,578,357 |
| Sep 17, 2025 | 163.00 | 169.50 | 163.00 | 167.50 | 167.50 | 3.40% | 75,993 |
| Sep 16, 2025 | 156.80 | 162.00 | 156.80 | 162.00 | 162.00 | 2.53% | 1,046,023 |
| Sep 15, 2025 | 160.95 | 165.00 | 155.00 | 158.00 | 158.00 | - | 71,996 |
| Sep 12, 2025 | 161.00 | 162.50 | 158.00 | 158.00 | 158.00 | -1.25% | 27,535 |
| Sep 11, 2025 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | -1.84% | 71,258 |
| Sep 10, 2025 | 163.98 | 163.98 | 162.00 | 163.00 | 163.00 | -0.31% | 99,097 |
| Sep 9, 2025 | 164.00 | 164.60 | 163.00 | 163.50 | 163.50 | -0.30% | 31,620 |
| Sep 8, 2025 | 164.00 | 166.50 | 164.00 | 164.00 | 164.00 | -0.61% | 31,545 |
| Sep 5, 2025 | 162.00 | 165.50 | 162.00 | 165.00 | 165.00 | 0.61% | 236,806 |
| 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 |