M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 148.00
-1.00 (-0.67%)
Sep 4, 2026, 4:35 PM GMT
M&C Saatchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 145.50 | 149.50 | 145.00 | 148.00 | 148.00 | -0.67% | 133,604 |
| Sep 3, 2026 | 148.00 | 149.50 | 145.00 | 149.00 | 149.00 | 0.68% | 140,310 |
| Sep 2, 2026 | 149.20 | 148.50 | 145.50 | 148.00 | 148.00 | - | 154,146 |
| Sep 1, 2026 | 145.00 | 149.81 | 145.00 | 148.00 | 148.00 | -1.33% | 177,714 |
| Aug 28, 2026 | 143.00 | 150.00 | 142.50 | 150.00 | 150.00 | 1.35% | 109,827 |
| Aug 27, 2026 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.07% | 62,278 |
| Aug 26, 2026 | 142.50 | 146.00 | 142.50 | 145.00 | 145.00 | 1.75% | 44,891 |
| Aug 25, 2026 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | -1.72% | 40,127 |
| Aug 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.05% | 98,384 |
| Aug 21, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 0.70% | 32,725 |
| Aug 20, 2026 | 145.00 | 143.50 | 142.50 | 142.50 | 142.50 | -1.04% | 109,906 |
| Aug 19, 2026 | 141.00 | 145.00 | 143.00 | 144.00 | 144.00 | 0.35% | 68,434 |
| Aug 18, 2026 | 142.05 | 143.50 | 142.50 | 143.50 | 143.50 | 0.70% | 138,093 |
| Aug 17, 2026 | 139.82 | 142.50 | 140.00 | 142.50 | 142.50 | 2.15% | 191,637 |
| Aug 14, 2026 | 140.00 | 140.00 | 136.00 | 139.50 | 139.50 | -0.36% | 34,997 |
| Aug 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.36% | 73,812 |
| Aug 12, 2026 | 140.00 | 140.00 | 138.50 | 139.50 | 139.50 | - | 71,070 |
| Aug 11, 2026 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | -0.36% | 92,974 |
| Aug 10, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | - | 120,366 |
| Aug 7, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 43,555 |
| Aug 6, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 121,126 |
| Aug 5, 2026 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | 0.36% | 83,115 |
| Aug 4, 2026 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 0.72% | 104,232 |
| Aug 3, 2026 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | -0.36% | 60,527 |
| Jul 31, 2026 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | - | 224,452 |
| Jul 30, 2026 | 138.32 | 140.00 | 139.00 | 139.00 | 139.00 | -0.36% | 69,360 |
| Jul 29, 2026 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | - | 29,171 |
| Jul 28, 2026 | 139.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1.82% | 120,621 |
| Jul 27, 2026 | 138.00 | 140.00 | 136.72 | 137.00 | 137.00 | -1.44% | 103,129 |
| Jul 24, 2026 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2.58% | 48,402 |
| Jul 23, 2026 | 137.00 | 140.00 | 135.50 | 135.50 | 135.50 | -0.37% | 313,467 |
| Jul 22, 2026 | 135.50 | 138.00 | 135.50 | 136.00 | 136.00 | -1.45% | 43,328 |
| Jul 21, 2026 | 138.00 | 138.00 | 135.50 | 138.00 | 138.00 | 0.73% | 44,856 |
| Jul 20, 2026 | 135.50 | 139.00 | 135.00 | 137.00 | 137.00 | -3.52% | 173,545 |
| Jul 17, 2026 | 142.00 | 142.00 | 136.50 | 142.00 | 142.00 | 2.16% | 27,367 |
| Jul 16, 2026 | 138.40 | 138.50 | 137.00 | 139.00 | 139.00 | 1.83% | 83,326 |
| Jul 15, 2026 | 137.50 | 140.00 | 136.00 | 136.50 | 136.50 | -0.36% | 77,631 |
| Jul 14, 2026 | 140.50 | 143.00 | 137.00 | 137.00 | 137.00 | -2.49% | 60,571 |
| Jul 13, 2026 | 137.50 | 140.50 | 137.50 | 140.50 | 140.50 | 1.08% | 74,468 |
| Jul 10, 2026 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 0.36% | 372,858 |
| Jul 9, 2026 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | -2.12% | 59,052 |
| Jul 8, 2026 | 144.00 | 144.00 | 138.50 | 141.50 | 141.50 | -1.39% | 107,466 |
| Jul 7, 2026 | 138.50 | 143.73 | 136.03 | 143.50 | 143.50 | 4.74% | 105,558 |
| Jul 6, 2026 | 138.50 | 138.50 | 134.70 | 137.00 | 137.00 | -1.08% | 93,895 |
| Jul 3, 2026 | 138.50 | 138.50 | 134.50 | 138.50 | 138.50 | 2.59% | 139,380 |
| Jul 2, 2026 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | - | 92,920 |
| Jul 1, 2026 | 136.00 | 136.00 | 132.50 | 135.00 | 135.00 | 1.50% | 112,824 |
| Jun 30, 2026 | 134.00 | 138.50 | 132.50 | 133.00 | 133.00 | -0.75% | 608,742 |
| Jun 29, 2026 | 134.50 | 135.00 | 132.75 | 134.00 | 134.00 | -0.37% | 241,578 |
| Jun 26, 2026 | 134.00 | 135.00 | 133.19 | 134.50 | 134.50 | 1.89% | 259,549 |