M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 143.00
-1.50 (-1.04%)
May 22, 2026, 4:35 PM GMT
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.04% | 83,585 |
| May 21, 2026 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | 0.70% | 36,398 |
| May 20, 2026 | 144.00 | 145.50 | 142.40 | 143.50 | 143.50 | 0.35% | 52,765 |
| May 19, 2026 | 144.00 | 144.00 | 141.83 | 143.00 | 143.00 | 1.42% | 276,778 |
| May 18, 2026 | 142.00 | 143.00 | 139.38 | 141.00 | 141.00 | - | 481,639 |
| May 15, 2026 | 139.00 | 141.00 | 138.50 | 141.00 | 141.00 | 1.81% | 232,848 |
| May 14, 2026 | 138.00 | 140.00 | 137.00 | 138.50 | 138.50 | 0.36% | 103,922 |
| May 13, 2026 | 138.50 | 140.95 | 137.00 | 138.00 | 138.00 | -0.36% | 173,558 |
| May 12, 2026 | 140.00 | 141.50 | 138.50 | 138.50 | 138.50 | -2.12% | 170,783 |
| May 11, 2026 | 139.00 | 142.00 | 138.55 | 141.50 | 141.50 | 0.35% | 287,623 |
| May 8, 2026 | 140.50 | 142.00 | 137.00 | 141.00 | 141.00 | - | 312,828 |
| May 7, 2026 | 137.00 | 142.00 | 136.00 | 141.00 | 141.00 | 0.71% | 122,408 |
| May 6, 2026 | 133.50 | 141.00 | 133.50 | 140.00 | 140.00 | 5.26% | 491,099 |
| May 5, 2026 | 131.50 | 134.50 | 131.02 | 133.00 | 133.00 | - | 289,524 |
| May 1, 2026 | 132.00 | 133.00 | 129.50 | 133.00 | 133.00 | 1.53% | 39,040 |
| Apr 30, 2026 | 130.00 | 132.00 | 129.50 | 131.00 | 131.00 | -0.38% | 437,104 |
| Apr 29, 2026 | 130.00 | 132.00 | 126.76 | 131.50 | 131.50 | 3.14% | 208,781 |
| Apr 28, 2026 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | - | 1,479,078 |
| Apr 27, 2026 | 127.00 | 129.50 | 125.50 | 127.50 | 127.50 | 1.59% | 1,727,445 |
| Apr 24, 2026 | 123.00 | 125.60 | 121.94 | 125.50 | 125.50 | 2.03% | 354,295 |
| Apr 23, 2026 | 121.00 | 125.00 | 119.73 | 123.00 | 123.00 | - | 719,656 |
| Apr 22, 2026 | 121.00 | 123.00 | 119.50 | 123.00 | 123.00 | 2.07% | 303,385 |
| Apr 21, 2026 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 0.84% | 257,810 |
| Apr 20, 2026 | 115.00 | 123.00 | 112.12 | 119.50 | 119.50 | 3.91% | 2,323,897 |
| Apr 17, 2026 | 114.50 | 116.50 | 114.50 | 115.00 | 115.00 | - | 694,664 |
| Apr 16, 2026 | 115.00 | 118.00 | 113.50 | 115.00 | 115.00 | - | 645,795 |
| Apr 15, 2026 | 113.00 | 117.50 | 113.00 | 115.00 | 115.00 | - | 40,527 |
| Apr 14, 2026 | 113.00 | 116.50 | 110.50 | 115.00 | 115.00 | - | 282,524 |
| Apr 13, 2026 | 114.00 | 116.50 | 113.69 | 115.00 | 115.00 | -0.43% | 65,023 |
| Apr 10, 2026 | 115.50 | 116.50 | 113.50 | 115.50 | 115.50 | -0.43% | 128,743 |
| Apr 9, 2026 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | 0.87% | 93,530 |
| Apr 8, 2026 | 117.50 | 118.00 | 114.00 | 115.00 | 115.00 | 0.44% | 239,963 |
| Apr 7, 2026 | 113.50 | 117.50 | 113.50 | 114.50 | 114.50 | 0.88% | 236,804 |
| Apr 2, 2026 | 114.00 | 115.22 | 113.50 | 113.50 | 113.50 | -1.30% | 182,570 |
| Apr 1, 2026 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 1.32% | 164,428 |
| Mar 31, 2026 | 114.00 | 116.33 | 113.00 | 113.50 | 113.50 | -0.44% | 245,732 |
| Mar 30, 2026 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 412,992 |
| Mar 27, 2026 | 116.00 | 117.00 | 114.50 | 115.00 | 115.00 | -1.71% | 740,361 |
| Mar 26, 2026 | 116.50 | 120.00 | 115.50 | 117.00 | 117.00 | - | 514,084 |
| Mar 25, 2026 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | - | 55,340 |
| 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 |