M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/05/2025 158.00p 160.50p 156.00p 158.00p 69788
30/04/2025 158.00p 160.00p 157.68p 158.50p 30708
29/04/2025 158.50p 162.00p 158.00p 158.00p 40498
28/04/2025 158.00p 162.00p 156.00p 158.50p 12919
25/04/2025 158.00p 161.50p 155.50p 157.00p 36326
24/04/2025 160.00p 162.60p 160.00p 161.00p 427902
23/04/2025 160.00p 164.00p 159.50p 162.00p 354021
22/04/2025 162.00p 162.00p 158.00p 159.00p 41224
17/04/2025 159.50p 160.50p 158.50p 158.50p 67662
16/04/2025 161.00p 161.42p 159.13p 159.50p 308522
15/04/2025 162.00p 164.00p 160.00p 161.50p 48789
14/04/2025 162.00p 162.50p 160.00p 161.00p 31773
11/04/2025 163.00p 163.00p 160.00p 160.00p 191409
10/04/2025 165.00p 169.50p 162.50p 162.50p 36402
09/04/2025 163.00p 166.50p 160.00p 161.50p 89201
08/04/2025 165.00p 166.50p 161.00p 164.00p 61932
07/04/2025 157.00p 165.00p 154.00p 160.50p 166709
04/04/2025 173.00p 173.00p 160.00p 163.00p 10762206
03/04/2025 167.00p 167.82p 162.48p 165.50p 51380
02/04/2025 172.00p 172.00p 167.00p 167.50p 168030
01/04/2025 167.50p 170.00p 167.50p 169.00p 76894
31/03/2025 166.00p 173.00p 162.00p 167.00p 193704
28/03/2025 167.00p 173.50p 164.00p 165.50p 37727
27/03/2025 173.00p 173.00p 166.50p 166.50p 82867
26/03/2025 171.00p 172.00p 169.00p 169.00p 106821
25/03/2025 174.00p 174.50p 172.00p 172.00p 38958
24/03/2025 175.50p 175.50p 174.00p 175.00p 79131
21/03/2025 172.00p 175.00p 171.00p 175.00p 137869
20/03/2025 173.00p 175.75p 171.50p 172.00p 29924
19/03/2025 175.00p 178.50p 173.00p 173.00p 140715
18/03/2025 172.00p 176.00p 172.00p 174.00p 80685
17/03/2025 180.00p 180.00p 168.50p 172.00p 71092
14/03/2025 174.00p 175.00p 174.00p 175.00p 217721
13/03/2025 177.00p 178.00p 172.00p 175.00p 472027
12/03/2025 166.50p 176.50p 166.00p 175.50p 320755
11/03/2025 168.00p 169.00p 163.50p 166.00p 108989
10/03/2025 172.00p 172.00p 167.00p 169.00p 58783
07/03/2025 171.00p 172.50p 166.78p 172.50p 49613
06/03/2025 177.00p 179.00p 168.00p 168.00p 170731
05/03/2025 179.50p 180.00p 175.00p 175.50p 128354
04/03/2025 179.00p 179.05p 176.00p 176.00p 28600
03/03/2025 180.00p 181.50p 175.32p 178.50p 293773
28/02/2025 183.00p 185.00p 175.00p 175.00p 115570
27/02/2025 181.00p 182.50p 178.50p 179.50p 72490
26/02/2025 182.00p 185.00p 178.50p 178.50p 34080
25/02/2025 179.00p 183.12p 179.00p 180.00p 20172
24/02/2025 182.00p 184.98p 178.00p 179.00p 62305
21/02/2025 180.50p 184.50p 180.50p 182.00p 99009
20/02/2025 183.00p 183.00p 180.00p 180.50p 3811288
19/02/2025 180.50p 183.00p 179.20p 183.00p 76830
18/02/2025 181.00p 181.00p 176.00p 176.00p 11088631
17/02/2025 180.00p 182.82p 177.00p 177.00p 44985
14/02/2025 182.00p 185.00p 180.00p 180.00p 54285
13/02/2025 184.00p 184.00p 182.00p 182.00p 11670
12/02/2025 184.50p 184.50p 182.00p 182.00p 37850
11/02/2025 183.50p 186.00p 183.25p 184.25p 3067378
10/02/2025 177.00p 187.00p 177.00p 187.00p 82388
07/02/2025 184.50p 184.82p 182.00p 182.00p 70480
06/02/2025 185.00p 185.00p 183.00p 183.00p 13084
05/02/2025 182.00p 184.00p 182.00p 184.00p 63307
04/02/2025 183.00p 183.50p 183.00p 183.00p 26888
03/02/2025 184.50p 184.50p 180.23p 183.50p 55970
31/01/2025 182.00p 184.48p 182.00p 182.50p 18220
30/01/2025 183.00p 186.23p 180.50p 182.00p 71308
29/01/2025 187.00p 187.00p 182.00p 182.00p 28918
28/01/2025 183.50p 185.37p 182.00p 183.50p 84904
27/01/2025 185.00p 186.50p 182.62p 183.00p 73269
24/01/2025 181.00p 183.00p 177.50p 182.50p 101216
23/01/2025 177.00p 180.90p 177.00p 178.00p 18417
22/01/2025 176.50p 179.76p 176.00p 176.00p 23171
21/01/2025 180.00p 181.96p 176.00p 179.00p 38550
20/01/2025 181.50p 185.75p 180.00p 180.00p 22679
17/01/2025 186.00p 195.25p 180.00p 180.50p 179860
16/01/2025 181.00p 181.00p 177.00p 177.00p 28294
15/01/2025 180.00p 180.00p 177.50p 178.00p 58541
14/01/2025 177.00p 179.25p 176.00p 177.00p 1152942
13/01/2025 176.00p 180.00p 176.00p 176.00p 23133
10/01/2025 176.00p 179.80p 176.00p 176.00p 18047
09/01/2025 175.00p 179.80p 174.50p 175.00p 98259
08/01/2025 174.00p 180.00p 174.00p 175.00p 35341
07/01/2025 175.00p 177.50p 172.00p 175.00p 73423
06/01/2025 181.50p 181.50p 170.00p 170.00p 22608
03/01/2025 170.00p 178.75p 170.00p 176.00p 38495
02/01/2025 170.50p 179.50p 170.00p 176.00p 34756
31/12/2024 172.00p 174.37p 170.00p 170.00p 19656
30/12/2024 174.00p 176.00p 172.50p 172.50p 25901
27/12/2024 176.00p 181.17p 172.00p 176.00p 28536
24/12/2024 182.00p 188.00p 176.00p 178.00p 31371
23/12/2024 183.00p 188.00p 179.00p 179.00p 15414
20/12/2024 183.00p 190.00p 183.00p 184.00p 21942
19/12/2024 185.00p 189.26p 185.00p 185.00p 12617
18/12/2024 185.00p 188.50p 182.00p 186.50p 134770
17/12/2024 188.00p 188.00p 187.60p 188.00p 1886
16/12/2024 189.00p 189.00p 187.00p 189.00p 20173
13/12/2024 186.00p 188.50p 186.00p 186.00p 15968
12/12/2024 186.00p 189.50p 183.50p 186.00p 26852
11/12/2024 187.50p 187.50p 183.50p 186.00p 12548
10/12/2024 184.00p 186.85p 184.00p 185.00p 24971
09/12/2024 185.00p 189.50p 185.00p 187.00p 32227
06/12/2024 183.50p 189.17p 183.50p 188.50p 125276
05/12/2024 186.00p 188.50p 183.50p 184.00p 86046
04/12/2024 189.50p 189.50p 186.00p 189.50p 10563
03/12/2024 191.50p 192.00p 188.00p 190.00p 60475
02/12/2024 190.50p 192.00p 188.00p 188.00p 13505
29/11/2024 192.00p 193.00p 190.00p 190.00p 28424
28/11/2024 191.00p 192.50p 188.00p 192.50p 61378
27/11/2024 190.50p 191.00p 188.53p 189.50p 67975
26/11/2024 190.00p 191.50p 188.00p 190.00p 118999
25/11/2024 195.00p 195.00p 190.00p 192.00p 14441
22/11/2024 192.00p 197.50p 191.50p 194.00p 70326
21/11/2024 192.50p 194.96p 191.00p 191.00p 31708
20/11/2024 195.00p 195.82p 191.50p 192.00p 406683
19/11/2024 194.00p 194.00p 192.00p 195.50p 119149
18/11/2024 196.00p 198.07p 194.00p 195.50p 39847
15/11/2024 194.50p 200.00p 194.00p 194.00p 15568
14/11/2024 195.00p 199.50p 193.50p 196.00p 98461
13/11/2024 200.00p 206.00p 191.50p 191.50p 78431
12/11/2024 200.00p 203.95p 200.00p 200.00p 272615
11/11/2024 202.00p 203.00p 201.00p 202.00p 229640
08/11/2024 202.00p 203.30p 201.00p 201.00p 295640
07/11/2024 202.00p 204.00p 200.00p 203.00p 48919
06/11/2024 202.00p 206.54p 202.00p 203.00p 19902
05/11/2024 203.00p 204.88p 203.00p 203.00p 8616
04/11/2024 202.00p 206.00p 202.00p 204.00p 74737
01/11/2024 204.00p 208.40p 203.00p 203.00p 31455
31/10/2024 206.00p 207.00p 203.00p 206.00p 1892785
30/10/2024 202.00p 208.00p 202.00p 207.00p 88078
29/10/2024 203.00p 205.00p 200.00p 202.00p 87688
28/10/2024 205.00p 206.00p 202.00p 203.00p 1303648
25/10/2024 203.00p 205.18p 203.00p 205.00p 1334770
24/10/2024 202.00p 204.00p 202.00p 202.00p 36211
23/10/2024 202.00p 204.00p 202.00p 202.00p 1144324
22/10/2024 201.00p 202.80p 201.00p 202.00p 254754
21/10/2024 202.00p 204.00p 200.00p 202.00p 983550
18/10/2024 200.00p 204.00p 195.36p 202.00p 86429
17/10/2024 199.50p 200.00p 196.50p 199.00p 62254
16/10/2024 192.00p 201.00p 192.00p 197.00p 356740
15/10/2024 189.00p 193.00p 189.00p 192.00p 306144
14/10/2024 188.00p 190.00p 187.50p 188.00p 59028
11/10/2024 184.50p 189.50p 184.50p 188.00p 144080
10/10/2024 184.00p 187.50p 183.00p 185.00p 54643
09/10/2024 184.50p 186.50p 184.00p 186.50p 22672
08/10/2024 184.00p 186.00p 182.50p 184.50p 15800
07/10/2024 184.00p 184.00p 182.00p 183.50p 532834
04/10/2024 186.00p 186.00p 182.00p 183.00p 50701
03/10/2024 181.00p 186.00p 180.75p 182.00p 441128
02/10/2024 180.00p 182.00p 180.00p 180.50p 78804
01/10/2024 180.00p 183.50p 179.20p 181.00p 25699
30/09/2024 178.00p 187.00p 178.00p 182.00p 36136
27/09/2024 185.00p 188.25p 178.00p 178.00p 156115
26/09/2024 186.00p 191.00p 183.00p 186.00p 37997
25/09/2024 193.00p 196.50p 186.00p 186.50p 101187
24/09/2024 191.50p 196.00p 190.00p 190.00p 33032
23/09/2024 192.00p 193.88p 190.00p 190.00p 31921
20/09/2024 196.00p 197.00p 190.00p 190.00p 51608
19/09/2024 197.00p 197.00p 193.00p 193.00p 41113
18/09/2024 193.00p 199.50p 193.00p 193.50p 185128
17/09/2024 195.00p 195.96p 191.00p 191.50p 184200
16/09/2024 198.50p 199.00p 194.50p 197.00p 50929
13/09/2024 199.00p 199.68p 198.00p 198.00p 73027
12/09/2024 198.00p 203.00p 198.00p 200.00p 62379
11/09/2024 203.00p 203.00p 198.00p 198.00p 35992
10/09/2024 211.00p 211.00p 202.00p 202.00p 29441
09/09/2024 210.00p 213.00p 206.00p 206.00p 36521
06/09/2024 211.00p 212.80p 207.00p 207.00p 248629
05/09/2024 212.00p 214.10p 211.44p 212.00p 13265
04/09/2024 217.00p 217.00p 211.00p 211.00p 56400
03/09/2024 210.00p 213.00p 210.00p 213.00p 65919
02/09/2024 210.00p 212.00p 207.00p 212.00p 52313
30/08/2024 210.00p 211.00p 209.00p 209.00p 27001
29/08/2024 212.00p 212.00p 208.00p 211.00p 43988
28/08/2024 212.00p 212.00p 210.00p 212.00p 33820
27/08/2024 211.00p 215.00p 210.00p 210.00p 49394
23/08/2024 211.00p 215.80p 210.00p 213.00p 38561
22/08/2024 211.00p 215.20p 210.00p 210.00p 2348
21/08/2024 211.00p 220.00p 210.01p 212.00p 59140
20/08/2024 212.00p 213.02p 211.00p 211.00p 15889
19/08/2024 212.00p 213.50p 210.00p 211.00p 16523
16/08/2024 210.00p 214.00p 210.00p 211.00p 53708
15/08/2024 208.00p 213.00p 205.30p 212.00p 48354
14/08/2024 207.00p 208.00p 204.00p 208.00p 374849
13/08/2024 202.00p 206.00p 202.00p 204.00p 36461
12/08/2024 204.00p 204.00p 201.00p 202.00p 20586
09/08/2024 202.00p 204.55p 200.00p 201.00p 128618
08/08/2024 197.00p 205.00p 196.50p 202.00p 495794
07/08/2024 196.50p 198.00p 194.00p 198.00p 23425
06/08/2024 195.50p 201.00p 194.50p 196.50p 39219
05/08/2024 206.00p 206.00p 196.00p 199.50p 409298
02/08/2024 208.00p 212.00p 207.00p 212.00p 102370
01/08/2024 217.00p 217.00p 208.00p 208.00p 56126
31/07/2024 210.00p 216.00p 210.00p 216.00p 152046
30/07/2024 209.00p 210.00p 206.00p 210.00p 49783
29/07/2024 207.00p 209.00p 205.00p 208.00p 205080
26/07/2024 203.00p 207.00p 200.00p 206.00p 22839
25/07/2024 201.00p 203.00p 198.80p 200.00p 322572
24/07/2024 202.00p 202.00p 197.44p 200.00p 235491
23/07/2024 205.00p 205.00p 200.00p 201.00p 365007
22/07/2024 210.00p 210.00p 204.00p 205.00p 511248
19/07/2024 207.00p 209.64p 206.48p 207.00p 309685
18/07/2024 209.00p 210.00p 207.00p 208.00p 304165

*Close Price adjusted for both dividends and splits