M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/05/2023 169.50p 174.54p 169.00p 170.00p 411755
30/05/2023 165.50p 171.23p 165.50p 170.50p 52839
26/05/2023 174.50p 175.00p 170.00p 171.50p 121064
25/05/2023 173.50p 176.08p 173.00p 175.00p 99658
24/05/2023 172.00p 173.80p 172.00p 173.00p 69653
23/05/2023 174.50p 174.50p 170.20p 172.50p 142520
22/05/2023 174.50p 174.50p 170.32p 174.00p 44960
19/05/2023 172.50p 173.00p 170.50p 170.50p 121610
18/05/2023 172.00p 175.00p 170.00p 175.00p 72918
17/05/2023 171.50p 173.37p 168.00p 172.25p 37570
16/05/2023 172.00p 173.69p 170.57p 172.00p 6307
15/05/2023 170.00p 174.51p 167.39p 171.00p 172513
12/05/2023 170.00p 173.28p 170.00p 170.00p 21075
11/05/2023 170.50p 175.50p 170.50p 170.50p 35656
10/05/2023 171.50p 175.98p 171.50p 173.50p 131519
09/05/2023 172.50p 178.50p 170.00p 174.00p 43933
05/05/2023 177.00p 179.50p 171.50p 175.00p 287594
04/05/2023 166.50p 177.50p 166.50p 175.50p 29249
03/05/2023 166.00p 172.50p 166.00p 170.00p 272102
02/05/2023 177.00p 177.00p 167.46p 173.00p 12348
28/04/2023 175.50p 175.50p 166.70p 168.75p 14371
27/04/2023 171.00p 171.50p 166.50p 171.00p 52328
26/04/2023 171.50p 175.00p 171.00p 171.00p 112306
25/04/2023 176.50p 173.60p 171.50p 173.25p 22799
24/04/2023 176.50p 177.00p 171.00p 171.00p 174615
21/04/2023 174.50p 176.50p 172.00p 172.50p 612950
20/04/2023 174.50p 174.50p 167.00p 170.50p 56615
19/04/2023 171.50p 174.50p 169.00p 172.50p 93839
18/04/2023 180.50p 180.50p 162.00p 164.00p 172873
17/04/2023 191.50p 191.50p 183.50p 183.50p 101322
14/04/2023 189.50p 194.00p 188.00p 192.00p 26385
13/04/2023 190.00p 193.00p 187.57p 188.25p 97321
12/04/2023 185.00p 193.00p 185.00p 189.00p 33846
11/04/2023 187.50p 193.00p 182.00p 188.00p 41645
06/04/2023 187.50p 193.99p 187.50p 188.00p 58063
05/04/2023 192.50p 192.50p 187.50p 189.50p 135339
04/04/2023 191.00p 194.50p 191.00p 194.50p 66619
03/04/2023 191.00p 195.00p 187.92p 191.00p 9290
31/03/2023 191.80p 193.89p 189.50p 192.40p 170979
30/03/2023 194.80p 195.00p 186.11p 192.60p 50758
29/03/2023 185.20p 190.00p 185.20p 190.00p 5774
28/03/2023 191.20p 193.00p 188.40p 188.40p 196471
27/03/2023 192.00p 195.00p 185.20p 195.00p 54145
24/03/2023 192.00p 194.30p 188.60p 191.90p 61575
23/03/2023 190.00p 192.40p 188.43p 192.40p 14871
22/03/2023 185.20p 190.00p 185.20p 187.50p 464002
21/03/2023 190.00p 190.00p 185.00p 188.00p 18402
20/03/2023 190.00p 190.00p 185.00p 190.00p 5944
17/03/2023 187.80p 190.00p 183.71p 188.00p 77101
16/03/2023 188.00p 189.00p 180.20p 189.00p 206531
15/03/2023 188.00p 190.00p 181.00p 185.00p 239822
14/03/2023 190.00p 190.00p 179.40p 188.60p 124150
13/03/2023 190.00p 194.06p 182.20p 186.00p 398100
10/03/2023 189.80p 194.80p 183.80p 188.00p 115179
09/03/2023 190.20p 199.00p 189.00p 190.00p 158024
08/03/2023 195.00p 197.06p 190.82p 192.10p 46493
07/03/2023 193.80p 194.10p 191.33p 194.10p 51387
06/03/2023 195.00p 197.64p 191.30p 193.20p 125715
03/03/2023 196.20p 199.32p 196.00p 198.00p 284691
02/03/2023 187.40p 205.00p 184.57p 197.20p 122487
01/03/2023 189.00p 190.40p 184.37p 188.00p 14919
28/02/2023 194.80p 194.80p 183.49p 184.00p 34417
27/02/2023 191.80p 194.80p 188.39p 194.80p 2484
24/02/2023 189.80p 190.00p 183.77p 190.00p 51543
23/02/2023 188.60p 191.41p 183.77p 186.00p 37003
22/02/2023 190.20p 191.94p 185.86p 190.00p 34396
21/02/2023 199.00p 200.00p 190.20p 193.50p 3879077
20/02/2023 200.00p 200.00p 197.00p 199.00p 49275
17/02/2023 194.80p 205.00p 186.08p 204.00p 140266
16/02/2023 188.00p 193.00p 186.00p 193.00p 81917
15/02/2023 188.00p 188.00p 186.00p 187.80p 67449
14/02/2023 184.80p 188.00p 184.80p 186.00p 3400818
13/02/2023 180.20p 187.55p 180.20p 182.90p 79455
10/02/2023 180.20p 185.16p 180.17p 184.00p 380592
09/02/2023 182.00p 188.72p 180.00p 180.00p 78435
08/02/2023 170.00p 182.00p 169.00p 180.50p 360989
07/02/2023 170.00p 170.00p 162.40p 170.00p 204303
06/02/2023 161.20p 167.00p 161.20p 166.40p 51464
03/02/2023 160.00p 166.50p 160.00p 162.40p 208417
02/02/2023 169.40p 169.40p 162.00p 162.00p 13043
01/02/2023 161.00p 165.00p 160.96p 163.00p 1587556
31/01/2023 163.60p 165.00p 161.18p 165.00p 47781
30/01/2023 167.00p 170.80p 162.00p 162.00p 29186
27/01/2023 170.00p 170.00p 162.20p 169.00p 9636
26/01/2023 172.60p 172.60p 165.00p 165.00p 87637
25/01/2023 171.00p 173.00p 166.67p 168.00p 344366
24/01/2023 167.00p 170.67p 165.39p 168.00p 94604
23/01/2023 164.00p 167.16p 159.86p 167.00p 94861
20/01/2023 164.00p 164.14p 157.58p 159.90p 35563
19/01/2023 164.00p 162.00p 157.00p 159.50p 26090
18/01/2023 164.00p 165.00p 158.00p 160.60p 32564
17/01/2023 156.40p 164.00p 155.56p 164.00p 43851
16/01/2023 157.00p 159.20p 153.20p 159.20p 84259
13/01/2023 155.00p 157.00p 152.88p 155.00p 870217
12/01/2023 152.00p 155.00p 149.16p 153.50p 136450
11/01/2023 152.00p 156.30p 150.54p 151.60p 569830
10/01/2023 155.00p 157.00p 150.00p 151.00p 19000
09/01/2023 150.40p 156.40p 147.16p 156.40p 51897
06/01/2023 150.40p 150.40p 145.20p 150.00p 25360
05/01/2023 147.00p 150.00p 145.09p 150.00p 273654
04/01/2023 148.80p 150.00p 147.78p 148.80p 15157
03/01/2023 147.20p 150.50p 148.25p 150.50p 2865
30/12/2022 147.20p 153.40p 151.00p 151.00p 50
29/12/2022 147.20p 149.52p 147.00p 148.50p 3219
28/12/2022 147.20p 150.90p 147.20p 150.00p 15732
23/12/2022 150.00p 150.50p 147.58p 150.50p 2791
22/12/2022 150.00p 151.00p 145.67p 147.60p 201854
21/12/2022 153.00p 155.25p 150.00p 154.00p 744456
20/12/2022 151.00p 154.20p 150.00p 154.20p 579885
19/12/2022 154.40p 156.80p 152.97p 154.40p 7613
16/12/2022 156.40p 156.40p 153.00p 154.40p 121487
15/12/2022 150.00p 153.00p 147.15p 152.00p 8280
14/12/2022 153.00p 153.00p 149.20p 152.00p 17570
13/12/2022 147.20p 150.95p 147.00p 148.60p 37700
12/12/2022 150.00p 152.80p 142.58p 145.00p 28770
09/12/2022 145.20p 148.22p 145.00p 147.60p 22102
08/12/2022 146.00p 146.00p 145.00p 145.00p 47637
07/12/2022 153.00p 153.00p 145.33p 145.60p 9475
06/12/2022 153.00p 153.00p 145.35p 153.00p 71126
05/12/2022 145.00p 151.88p 145.00p 149.10p 125992
02/12/2022 145.00p 148.28p 142.00p 145.80p 157852
01/12/2022 145.80p 148.00p 141.20p 145.50p 27368
30/11/2022 145.80p 149.80p 145.20p 148.00p 18214
29/11/2022 146.00p 147.00p 141.20p 145.50p 13109
28/11/2022 146.00p 148.60p 145.36p 148.00p 61446
25/11/2022 146.20p 148.67p 145.50p 148.50p 154430
24/11/2022 146.00p 148.90p 146.20p 148.00p 46434
23/11/2022 146.00p 146.85p 146.00p 146.60p 25104
22/11/2022 146.00p 147.20p 146.00p 146.60p 54095
21/11/2022 147.20p 148.85p 145.00p 146.00p 42917
18/11/2022 145.00p 150.90p 144.00p 144.00p 15201
17/11/2022 149.80p 152.80p 145.60p 147.20p 49157
16/11/2022 147.80p 150.10p 145.20p 147.00p 90107
15/11/2022 135.00p 143.12p 133.53p 142.00p 133809
14/11/2022 133.20p 138.74p 132.35p 133.20p 45432
11/11/2022 134.20p 137.85p 131.00p 135.00p 191206
10/11/2022 130.80p 131.38p 128.13p 130.50p 60092
09/11/2022 136.80p 139.00p 127.41p 128.00p 625309
08/11/2022 134.00p 136.00p 127.20p 129.80p 199658
07/11/2022 130.00p 136.80p 128.74p 132.30p 21824
04/11/2022 130.00p 133.00p 128.45p 129.00p 198285
03/11/2022 133.20p 133.93p 128.20p 128.20p 471133
02/11/2022 137.40p 137.40p 133.60p 135.00p 4212
01/11/2022 140.00p 140.00p 134.50p 134.50p 101283
31/10/2022 136.00p 139.00p 134.20p 137.50p 15751
28/10/2022 136.00p 138.00p 135.00p 137.00p 5757
27/10/2022 136.20p 141.40p 136.00p 136.50p 24100
26/10/2022 134.00p 138.85p 130.20p 138.20p 61228
25/10/2022 140.00p 136.20p 134.20p 136.20p 1158
24/10/2022 140.00p 138.65p 133.97p 137.50p 31209
21/10/2022 140.00p 138.00p 133.61p 137.20p 35936
20/10/2022 140.00p 138.43p 134.98p 137.50p 10068
19/10/2022 140.00p 141.88p 135.00p 140.00p 16882
18/10/2022 140.00p 145.50p 140.00p 143.00p 21088
17/10/2022 141.80p 143.80p 134.31p 143.00p 81363
14/10/2022 141.60p 141.34p 138.79p 139.50p 11003
13/10/2022 141.60p 141.80p 137.50p 141.60p 20812
12/10/2022 141.80p 141.80p 132.00p 137.00p 6440
11/10/2022 137.60p 141.32p 137.00p 137.00p 3201
10/10/2022 141.00p 142.80p 135.66p 139.00p 51484
07/10/2022 143.00p 143.00p 135.47p 143.00p 7752
06/10/2022 143.00p 142.80p 135.47p 138.90p 22591
05/10/2022 143.00p 140.51p 135.41p 138.40p 354
04/10/2022 143.00p 143.00p 130.20p 143.00p 17233
03/10/2022 133.00p 139.80p 133.00p 135.00p 12953
30/09/2022 138.40p 140.00p 133.92p 135.00p 47985
29/09/2022 134.80p 139.00p 134.80p 135.00p 97229
28/09/2022 143.00p 146.24p 130.00p 132.50p 69647
27/09/2022 149.80p 149.80p 140.34p 144.00p 19751
26/09/2022 145.00p 154.79p 140.00p 150.00p 105016
23/09/2022 148.00p 155.00p 148.00p 155.00p 16743
22/09/2022 150.00p 151.40p 148.00p 151.40p 2366
21/09/2022 150.00p 152.40p 150.00p 152.40p 37962
20/09/2022 150.00p 152.00p 145.00p 145.00p 8999
19/09/2022 152.00p 154.70p 150.00p 152.40p 11484
16/09/2022 152.00p 154.70p 150.00p 152.40p 11484
15/09/2022 152.00p 153.00p 145.00p 152.00p 20185
14/09/2022 151.60p 153.40p 151.60p 153.40p 8861
13/09/2022 154.00p 156.04p 152.00p 153.50p 29958
12/09/2022 161.00p 161.00p 151.80p 159.00p 18694
09/09/2022 157.00p 159.16p 152.60p 154.20p 84963
08/09/2022 157.80p 160.00p 150.66p 151.60p 223740
07/09/2022 155.00p 159.69p 150.00p 154.40p 42655
06/09/2022 158.00p 163.35p 151.00p 162.20p 85183
05/09/2022 164.80p 165.00p 158.00p 161.30p 363028
02/09/2022 160.00p 161.00p 157.78p 160.00p 36050
01/09/2022 158.00p 161.00p 157.20p 158.00p 172712
31/08/2022 159.20p 162.00p 157.00p 161.00p 96506
30/08/2022 158.20p 162.00p 158.20p 159.00p 4496
26/08/2022 158.20p 163.55p 158.00p 161.40p 58236
25/08/2022 162.80p 165.00p 158.20p 165.00p 203276
24/08/2022 156.00p 159.62p 156.00p 159.00p 210047
23/08/2022 158.00p 159.00p 155.00p 158.80p 117537
22/08/2022 160.00p 160.00p 154.76p 160.00p 12616
19/08/2022 159.80p 159.80p 155.20p 158.90p 20148
18/08/2022 160.00p 160.00p 156.17p 158.00p 23864
17/08/2022 159.80p 160.00p 156.20p 160.00p 12751
16/08/2022 159.80p 160.00p 155.38p 160.00p 9010
15/08/2022 159.80p 159.80p 154.20p 159.20p 24834
12/08/2022 157.20p 157.80p 149.43p 157.60p 282418

*Close Price adjusted for both dividends and splits