M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 117.50
+0.50 (0.43%)
Mar 25, 2026, 11:53 AM GMT
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 117.00 | 120.00 | 116.50 | 117.00 | 117.00 | - | 254,580 |
| Mar 23, 2026 | 116.50 | 120.00 | 115.50 | 117.00 | 117.00 | - | 234,996 |
| Mar 20, 2026 | 118.00 | 119.22 | 116.25 | 117.00 | 117.00 | -2.50% | 185,763 |
| Mar 19, 2026 | 121.00 | 123.45 | 117.00 | 120.00 | 120.00 | -1.23% | 183,365 |
| Mar 18, 2026 | 122.00 | 124.00 | 121.50 | 121.50 | 121.50 | -1.62% | 94,296 |
| Mar 17, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 0.41% | 126,305 |
| Mar 16, 2026 | 123.50 | 127.46 | 123.00 | 123.00 | 123.00 | 0.41% | 237,395 |
| Mar 13, 2026 | 122.50 | 124.03 | 122.50 | 122.50 | 122.50 | - | 85,681 |
| Mar 12, 2026 | 125.00 | 126.27 | 122.50 | 122.50 | 122.50 | -4.30% | 293,998 |
| Mar 11, 2026 | 126.00 | 128.50 | 125.00 | 128.00 | 128.00 | 1.59% | 197,280 |
| Mar 10, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1.61% | 218,439 |
| Mar 9, 2026 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 4.20% | 313,181 |
| Mar 6, 2026 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 0.85% | 144,479 |
| Mar 5, 2026 | 118.00 | 122.00 | 117.17 | 118.00 | 118.00 | - | 305,430 |
| 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 |