M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 139.00
+3.50 (2.58%)
Jul 24, 2026, 4:35 PM GMT
M&C Saatchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 133.50 | 134.50 | 132.00 | 132.00 | 132.00 | -1.49% | 532,333 |
| Jun 24, 2026 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | - | 47,791 |
| Jun 23, 2026 | 135.00 | 135.00 | 132.53 | 134.00 | 134.00 | 0.75% | 119,940 |
| Jun 22, 2026 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | -0.75% | 234,935 |
| Jun 19, 2026 | 137.00 | 138.00 | 131.84 | 134.00 | 134.00 | -2.90% | 74,120 |
| Jun 18, 2026 | 137.00 | 139.25 | 137.00 | 138.00 | 138.00 | 0.36% | 270,146 |
| Jun 17, 2026 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | -1.79% | 107,246 |
| Jun 16, 2026 | 138.00 | 143.50 | 138.00 | 140.00 | 140.00 | 1.45% | 132,933 |
| Jun 15, 2026 | 141.00 | 144.50 | 138.00 | 138.00 | 138.00 | -3.50% | 50,372 |
| Jun 12, 2026 | 142.00 | 143.47 | 139.79 | 143.00 | 143.00 | - | 115,644 |
| Jun 11, 2026 | 141.00 | 143.67 | 140.50 | 143.00 | 143.00 | 0.70% | 857,418 |
| Jun 10, 2026 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | 121,487 |
| Jun 9, 2026 | 142.00 | 142.00 | 139.50 | 140.00 | 140.00 | -0.36% | 94,934 |
| Jun 8, 2026 | 139.00 | 145.00 | 139.00 | 140.50 | 140.50 | 0.36% | 91,542 |
| Jun 5, 2026 | 139.00 | 143.50 | 139.00 | 140.00 | 140.00 | 0.72% | 37,728 |
| Jun 4, 2026 | 140.00 | 140.79 | 138.50 | 139.00 | 139.00 | 0.36% | 230,151 |
| Jun 3, 2026 | 144.00 | 145.50 | 138.50 | 138.50 | 138.50 | -3.48% | 742,246 |
| Jun 2, 2026 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | -0.35% | 284,154 |
| Jun 1, 2026 | 145.00 | 145.00 | 141.50 | 144.00 | 144.00 | - | 105,900 |
| May 29, 2026 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | 0.35% | 34,890 |
| May 28, 2026 | 143.00 | 146.00 | 141.50 | 143.50 | 143.50 | -0.69% | 259,418 |
| May 27, 2026 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | -0.34% | 46,083 |
| May 26, 2026 | 146.00 | 146.00 | 142.50 | 145.00 | 145.00 | 1.40% | 25,086 |
| 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 |