M&C Saatchi (SAA) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&C Saatchi

Date Open High Low Close* Volume
13/11/2026 120.00p 122.00p 120.00p 120.00p 28186
12/11/2026 119.00p 120.90p 118.97p 120.00p 190254
11/11/2026 119.00p 119.13p 117.99p 119.00p 41553
10/11/2026 119.00p 119.50p 118.00p 118.50p 40233
09/11/2026 119.00p 119.00p 116.50p 118.00p 28149
06/11/2026 117.50p 119.00p 116.78p 119.00p 52558
05/11/2026 117.50p 118.32p 116.00p 118.00p 151642
04/11/2026 117.50p 119.50p 117.00p 117.00p 461898
03/11/2026 115.00p 117.50p 115.00p 117.00p 90060
02/11/2026 114.50p 116.50p 113.43p 115.00p 223964
30/10/2026 112.50p 115.00p 112.50p 114.50p 52869
29/10/2026 113.50p 113.50p 111.00p 113.50p 181543
28/10/2026 111.00p 111.88p 110.65p 111.50p 220600
27/10/2026 111.50p 113.00p 110.50p 112.00p 43307
26/10/2026 115.50p 115.50p 110.50p 111.50p 390586
23/10/2026 113.50p 115.50p 112.79p 115.50p 56631
22/10/2026 114.00p 115.50p 112.00p 115.50p 62378
21/10/2026 114.50p 115.37p 114.00p 115.00p 68340
20/10/2026 115.00p 117.00p 114.50p 117.00p 50954
19/10/2026 115.50p 118.50p 115.00p 115.00p 33451
16/10/2026 115.50p 119.00p 114.99p 115.50p 191520
15/10/2026 116.50p 117.50p 115.54p 117.00p 79380
14/10/2026 116.50p 118.00p 116.40p 116.50p 41730
13/10/2026 118.00p 118.00p 116.01p 118.00p 83575
12/10/2026 118.50p 122.00p 117.85p 118.00p 556786
09/10/2026 118.00p 119.87p 116.50p 119.00p 81476
08/10/2026 117.00p 121.50p 116.50p 118.50p 76193
07/10/2026 118.00p 122.00p 117.00p 117.00p 36580
06/10/2026 123.00p 123.00p 116.62p 117.00p 97480
05/10/2026 118.50p 119.50p 117.41p 118.00p 146789
02/10/2026 121.50p 122.50p 119.00p 119.00p 165091
01/10/2026 122.00p 123.50p 121.00p 121.50p 123560
30/09/2026 121.00p 122.50p 119.64p 122.00p 113616
29/09/2026 120.00p 120.00p 115.00p 118.00p 297193
28/09/2026 120.50p 122.50p 116.00p 116.50p 419658
25/09/2026 126.50p 126.50p 120.00p 121.00p 46078
24/09/2026 133.00p 138.50p 126.50p 127.00p 140136
23/09/2026 135.00p 136.00p 133.50p 133.50p 68457
22/09/2026 141.00p 141.63p 134.50p 135.00p 732437
21/09/2026 146.00p 147.50p 143.20p 147.00p 254644
18/09/2026 143.00p 146.00p 143.00p 146.00p 79702
17/09/2026 144.00p 145.36p 144.00p 144.00p 32715
16/09/2026 145.00p 145.00p 143.63p 144.00p 137384
15/09/2026 142.50p 145.00p 142.00p 145.00p 189724
14/09/2026 143.00p 145.26p 142.00p 144.00p 71862
11/09/2026 143.00p 147.50p 142.00p 142.00p 68380
10/09/2026 145.00p 151.00p 143.00p 143.00p 182640
09/09/2026 145.00p 149.00p 145.00p 146.00p 114123
08/09/2026 148.50p 152.00p 148.30p 149.00p 110442
07/09/2026 149.00p 150.43p 146.40p 150.00p 267169
04/09/2026 145.50p 149.50p 145.00p 148.00p 133604
03/09/2026 148.00p 149.50p 145.00p 149.00p 140249
02/09/2026 146.00p 149.50p 145.50p 148.00p 139146
01/09/2026 145.00p 149.81p 145.00p 148.00p 177714
28/08/2026 143.00p 150.00p 142.50p 150.00p 109828
27/08/2026 146.00p 148.00p 144.00p 148.00p 57277
26/08/2026 142.50p 146.00p 142.50p 145.00p 44892
25/08/2026 142.50p 145.00p 142.50p 142.50p 40127
24/08/2026 145.00p 145.00p 141.79p 145.00p 98384
21/08/2026 145.00p 145.00p 143.50p 143.50p 32725
20/08/2026 143.50p 145.00p 142.50p 142.50p 109906
19/08/2026 143.00p 145.00p 141.00p 144.00p 68434
18/08/2026 142.50p 143.50p 141.61p 143.50p 138093
14/08/2026 140.00p 140.00p 136.00p 139.50p 34996
13/08/2026 140.00p 140.00p 139.00p 140.00p 36339
12/08/2026 140.00p 140.00p 138.50p 139.50p 70999
11/08/2026 140.00p 140.00p 139.00p 139.50p 92974
10/08/2026 136.00p 140.00p 136.00p 140.00p 120366
07/08/2026 140.00p 140.00p 138.00p 140.00p 43555
06/08/2026 140.00p 141.00p 139.00p 139.00p 120593
05/08/2026 140.00p 140.00p 138.50p 140.00p 83115
04/08/2026 138.00p 140.00p 138.00p 139.50p 104232
03/08/2026 140.00p 140.00p 136.00p 138.50p 60527
31/07/2026 136.00p 140.00p 136.00p 139.00p 224452
30/07/2026 139.00p 140.00p 137.70p 139.00p 69360
29/07/2026 138.50p 139.50p 137.50p 139.50p 29172
28/07/2026 139.00p 139.50p 137.00p 139.50p 120621
27/07/2026 138.00p 140.00p 136.72p 137.00p 103129
24/07/2026 135.00p 140.00p 135.00p 139.00p 48402
23/07/2026 137.00p 140.00p 135.50p 135.50p 313467
22/07/2026 135.50p 138.00p 135.50p 136.00p 43328
21/07/2026 138.00p 138.00p 135.50p 138.00p 44856
20/07/2026 135.50p 139.00p 135.00p 137.00p 173546
17/07/2026 142.00p 142.00p 136.50p 142.00p 22367
16/07/2026 137.50p 139.00p 136.50p 139.00p 83326
15/07/2026 137.50p 140.00p 136.00p 136.50p 57631
14/07/2026 140.50p 143.00p 137.00p 137.00p 28419
13/07/2026 137.50p 140.50p 137.50p 140.50p 74468
10/07/2026 137.00p 143.00p 137.00p 139.00p 272858
09/07/2026 140.00p 140.00p 138.00p 138.50p 59052
08/07/2026 144.00p 144.00p 138.50p 141.50p 107466
07/07/2026 138.50p 143.73p 136.03p 143.50p 91358
06/07/2026 138.50p 138.50p 134.70p 137.00p 93894
03/07/2026 138.50p 138.50p 134.50p 138.50p 74979
02/07/2026 135.00p 138.00p 134.00p 135.00p 92920
01/07/2026 136.00p 136.00p 132.50p 135.00p 112824
30/06/2026 134.00p 138.50p 132.50p 133.00p 205182
29/06/2026 134.50p 135.00p 132.75p 134.00p 241578
26/06/2026 134.00p 135.00p 133.19p 134.50p 234549
25/06/2026 133.50p 134.50p 132.00p 132.00p 147333
24/06/2026 134.50p 134.50p 134.00p 134.00p 47225
23/06/2026 135.00p 135.00p 132.53p 134.00p 59940
22/06/2026 139.00p 139.00p 133.00p 133.00p 234934
19/06/2026 137.00p 138.00p 131.84p 134.00p 73570
18/06/2026 137.00p 139.25p 137.00p 138.00p 270146
17/06/2026 142.00p 142.00p 137.50p 137.50p 107246
16/06/2026 138.00p 143.50p 138.00p 140.00p 115933
15/06/2026 141.00p 144.50p 138.00p 138.00p 47371
12/06/2026 142.00p 143.47p 139.79p 143.00p 115644
11/06/2026 141.00p 143.67p 140.50p 143.00p 207418
10/06/2026 142.00p 142.00p 139.00p 142.00p 121486
09/06/2026 142.00p 142.00p 139.50p 140.00p 94934
08/06/2026 139.00p 145.00p 139.00p 140.50p 91542
05/06/2026 139.00p 143.50p 139.00p 140.00p 37728
04/06/2026 140.00p 140.79p 138.50p 139.00p 230151
03/06/2026 144.00p 145.50p 138.50p 138.50p 620327
02/06/2026 145.00p 145.00p 143.50p 143.50p 234154
01/06/2026 145.00p 145.00p 141.50p 144.00p 105899
29/05/2026 143.50p 145.00p 143.50p 144.00p 34890
28/05/2026 143.00p 146.00p 141.50p 143.50p 259418
27/05/2026 146.00p 146.00p 142.50p 144.50p 39184
26/05/2026 146.00p 146.00p 142.50p 145.00p 21641
22/05/2026 143.00p 146.00p 143.00p 143.00p 83585
21/05/2026 146.00p 146.00p 142.50p 144.50p 36399
20/05/2026 144.00p 145.50p 142.40p 143.50p 45765
19/05/2026 144.00p 144.00p 141.82p 143.00p 276778
18/05/2026 142.00p 143.00p 139.38p 141.00p 231640
15/05/2026 139.00p 141.00p 138.50p 141.00p 167319
14/05/2026 138.00p 140.00p 137.00p 138.50p 103922
13/05/2026 138.50p 140.95p 137.00p 138.00p 173558
12/05/2026 140.00p 141.50p 138.50p 138.50p 170783
11/05/2026 139.00p 142.00p 138.55p 141.50p 287621
08/05/2026 140.50p 142.00p 137.00p 141.00p 312828
07/05/2026 137.00p 142.00p 136.00p 141.00p 122406
06/05/2026 133.50p 141.00p 133.50p 140.00p 466099
05/05/2026 131.50p 134.50p 131.02p 133.00p 162360
01/05/2026 132.00p 133.00p 129.50p 133.00p 39041
30/04/2026 130.00p 132.00p 129.50p 131.00p 437104
29/04/2026 130.00p 132.00p 126.76p 131.50p 208781
28/04/2026 125.50p 127.50p 125.50p 127.50p 342637
27/04/2026 127.00p 129.50p 125.50p 127.50p 1707846
24/04/2026 123.00p 125.60p 121.94p 125.50p 291395
23/04/2026 121.00p 125.00p 119.73p 123.00p 464966
22/04/2026 121.00p 123.00p 119.50p 123.00p 275767
21/04/2026 121.00p 121.00p 119.00p 120.50p 182990
20/04/2026 115.00p 123.00p 112.12p 119.50p 1619910
17/04/2026 114.50p 116.50p 114.50p 115.00p 674664
16/04/2026 115.00p 118.00p 113.50p 115.00p 645795
15/04/2026 113.00p 117.50p 113.00p 115.00p 33027
14/04/2026 113.00p 116.50p 110.50p 115.00p 282523
13/04/2026 114.00p 116.50p 113.69p 115.00p 65023
10/04/2026 115.50p 116.50p 113.50p 115.50p 128743
09/04/2026 114.50p 116.50p 113.50p 116.00p 93530
08/04/2026 117.50p 118.00p 114.00p 115.00p 239963
07/04/2026 113.50p 117.50p 113.50p 114.50p 236804
02/04/2026 114.00p 115.22p 113.50p 113.50p 182570
01/04/2026 113.50p 115.00p 113.50p 115.00p 138960
31/03/2026 114.00p 116.33p 113.00p 113.50p 220732
30/03/2026 114.50p 117.00p 114.00p 114.00p 121992
27/03/2026 116.00p 117.00p 114.50p 115.00p 440361
26/03/2026 116.50p 120.00p 115.50p 117.00p 514084
25/03/2026 117.50p 120.00p 117.00p 117.00p 50340
24/03/2026 117.00p 120.00p 116.50p 117.00p 254580
23/03/2026 116.50p 120.00p 115.50p 117.00p 231486
20/03/2026 118.00p 119.22p 116.25p 117.00p 185763
19/03/2026 121.00p 123.45p 117.00p 120.00p 183365
18/03/2026 122.00p 124.00p 121.50p 121.50p 94296
17/03/2026 122.00p 123.50p 122.00p 123.50p 76305
16/03/2026 123.50p 127.45p 123.00p 123.00p 172395
13/03/2026 122.50p 124.03p 122.50p 122.50p 85681
12/03/2026 125.00p 126.27p 122.50p 122.50p 293998
11/03/2026 126.00p 128.50p 125.00p 128.00p 192280
10/03/2026 126.00p 126.00p 124.00p 126.00p 218439
09/03/2026 123.00p 126.00p 120.00p 124.00p 313181
06/03/2026 118.50p 119.00p 117.50p 119.00p 144480
05/03/2026 118.00p 122.00p 117.17p 118.00p 265429
04/03/2026 117.00p 122.00p 116.00p 118.00p 256940
03/03/2026 125.00p 125.45p 116.00p 118.00p 392356
02/03/2026 127.00p 129.50p 125.00p 125.50p 241552
27/02/2026 127.00p 128.00p 126.00p 128.00p 112956
26/02/2026 127.00p 129.50p 127.00p 128.00p 199043
25/02/2026 123.00p 127.87p 122.00p 127.00p 300392
24/02/2026 126.50p 126.50p 124.50p 125.00p 93682
23/02/2026 124.00p 125.50p 124.00p 125.50p 103684
20/02/2026 126.00p 126.21p 123.63p 126.00p 296401
19/02/2026 124.00p 126.88p 122.50p 124.00p 98839
18/02/2026 125.00p 127.50p 123.00p 125.00p 137929
17/02/2026 128.00p 128.00p 124.07p 128.00p 26343
16/02/2026 125.00p 127.00p 124.50p 127.00p 41259
13/02/2026 128.00p 128.00p 124.00p 126.50p 92762
12/02/2026 125.00p 128.50p 124.00p 126.00p 75375
11/02/2026 126.50p 130.00p 125.00p 126.00p 101903
10/02/2026 128.50p 132.00p 125.00p 127.50p 108420
09/02/2026 130.50p 130.50p 128.00p 130.00p 53293
06/02/2026 132.00p 132.00p 127.00p 129.50p 29589
05/02/2026 131.50p 131.50p 127.00p 130.00p 68864
04/02/2026 134.50p 134.50p 129.00p 129.50p 75428
03/02/2026 130.00p 133.50p 130.00p 133.50p 12114
02/02/2026 132.50p 133.50p 130.50p 133.00p 381224
30/01/2026 128.00p 131.00p 127.50p 128.50p 88847

*Close Price adjusted for both dividends and splits