M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/07/2024 205.00p 209.00p 203.00p 207.00p 1161524
16/07/2024 204.00p 205.00p 204.00p 205.00p 156114
15/07/2024 205.00p 205.00p 203.64p 205.00p 2570426
12/07/2024 204.00p 205.00p 202.00p 205.00p 166837
11/07/2024 205.00p 205.00p 203.00p 205.00p 258672
10/07/2024 204.00p 205.00p 203.00p 205.00p 5878768
09/07/2024 204.00p 204.00p 202.46p 204.00p 136555
08/07/2024 200.00p 204.00p 200.00p 202.00p 99627
05/07/2024 200.00p 203.00p 199.07p 203.00p 1571603
04/07/2024 199.50p 200.00p 196.50p 200.00p 141843
03/07/2024 194.00p 197.00p 194.00p 195.00p 226121
02/07/2024 194.00p 194.50p 193.00p 194.00p 359833
01/07/2024 197.00p 198.75p 193.00p 193.50p 226802
28/06/2024 196.50p 201.45p 194.00p 195.00p 191806
27/06/2024 197.50p 202.00p 195.00p 202.00p 52171
26/06/2024 199.50p 203.00p 195.50p 197.00p 88671
25/06/2024 200.00p 200.00p 195.38p 199.00p 39427
24/06/2024 195.50p 200.00p 195.00p 200.00p 37254
21/06/2024 194.50p 195.80p 192.00p 195.00p 43863
20/06/2024 196.50p 196.65p 194.50p 194.50p 98179
19/06/2024 196.00p 199.50p 196.00p 198.00p 23722
18/06/2024 195.50p 196.00p 193.83p 196.00p 107914
17/06/2024 194.00p 196.00p 194.00p 195.00p 150569
14/06/2024 196.50p 198.30p 196.00p 196.00p 66665
13/06/2024 195.00p 198.50p 192.48p 195.00p 75790
12/06/2024 195.00p 195.50p 193.00p 195.00p 43198
11/06/2024 196.00p 200.50p 190.68p 196.00p 119169
10/06/2024 202.00p 204.24p 196.00p 201.00p 122828
07/06/2024 204.00p 206.10p 202.00p 202.00p 22440
06/06/2024 205.00p 205.00p 201.00p 205.00p 59169
05/06/2024 209.00p 209.00p 205.00p 205.00p 118133
04/06/2024 208.00p 209.00p 207.00p 208.00p 37786
03/06/2024 207.00p 208.12p 203.03p 208.00p 121306
31/05/2024 206.00p 209.00p 204.18p 209.00p 48947
30/05/2024 202.00p 205.00p 200.00p 205.00p 75460
29/05/2024 205.00p 205.00p 201.00p 203.00p 50299
28/05/2024 205.00p 208.00p 204.00p 204.00p 45419
24/05/2024 205.00p 206.00p 203.00p 205.00p 76440
23/05/2024 204.00p 208.00p 200.00p 207.00p 160312
22/05/2024 208.00p 208.00p 204.00p 204.00p 45327
21/05/2024 205.00p 206.00p 203.00p 203.00p 139194
20/05/2024 206.00p 208.02p 204.68p 205.00p 79420
17/05/2024 206.00p 209.00p 206.00p 208.00p 24098
16/05/2024 209.00p 209.00p 204.00p 206.00p 123378
15/05/2024 203.00p 207.91p 201.00p 205.00p 66032
14/05/2024 205.00p 210.00p 196.00p 203.00p 216567
13/05/2024 201.00p 208.00p 200.00p 201.00p 312552
10/05/2024 197.00p 208.00p 196.00p 208.00p 198794
09/05/2024 195.00p 197.50p 195.00p 197.50p 174453
08/05/2024 197.00p 200.00p 192.00p 196.00p 757669
07/05/2024 196.00p 201.00p 196.00p 197.50p 87866
03/05/2024 195.00p 196.00p 193.00p 195.50p 114169
02/05/2024 195.00p 196.69p 190.00p 192.00p 74119
01/05/2024 189.00p 193.75p 189.00p 192.50p 900090
30/04/2024 185.50p 189.00p 183.50p 188.00p 43386
29/04/2024 182.50p 186.00p 179.35p 181.50p 94574
26/04/2024 183.50p 187.00p 182.98p 187.00p 31998
25/04/2024 184.50p 187.00p 182.30p 187.00p 35342
24/04/2024 184.00p 184.00p 182.00p 184.00p 25541
23/04/2024 182.00p 184.18p 182.00p 183.00p 27627
22/04/2024 182.50p 184.20p 181.50p 183.50p 37640
19/04/2024 182.00p 184.20p 180.50p 184.00p 198377
18/04/2024 182.00p 183.72p 181.12p 182.00p 23618
17/04/2024 184.50p 185.78p 180.00p 182.00p 61788
16/04/2024 182.50p 182.50p 180.00p 181.00p 798346
15/04/2024 182.00p 187.28p 180.00p 182.00p 286082
12/04/2024 178.00p 185.00p 175.00p 183.50p 7320606
11/04/2024 174.00p 177.00p 174.00p 177.00p 68401
10/04/2024 174.50p 176.45p 169.00p 175.00p 228072
09/04/2024 171.00p 175.00p 169.00p 175.00p 53496
08/04/2024 168.00p 172.49p 168.00p 171.00p 54908
05/04/2024 172.00p 174.50p 170.00p 172.00p 34958
04/04/2024 176.00p 176.00p 171.00p 176.00p 95624
03/04/2024 175.00p 180.50p 171.00p 171.00p 418148
02/04/2024 171.50p 175.98p 171.00p 171.00p 18130
28/03/2024 175.00p 178.04p 171.00p 174.00p 42784
27/03/2024 174.00p 181.00p 171.50p 181.00p 83977
26/03/2024 174.50p 175.32p 174.00p 174.00p 52064
25/03/2024 176.00p 177.64p 175.00p 175.00p 74406
22/03/2024 178.00p 178.02p 176.00p 176.00p 81469
21/03/2024 181.00p 183.48p 178.00p 178.00p 44602
20/03/2024 174.00p 174.00p 174.00p 180.00p 740735
19/03/2024 174.00p 174.50p 174.00p 174.00p 40110
18/03/2024 174.00p 175.00p 173.74p 174.00p 35645
15/03/2024 173.00p 175.46p 172.50p 174.00p 26744
14/03/2024 172.00p 174.44p 171.00p 172.00p 56371
13/03/2024 172.50p 176.07p 171.50p 174.00p 55125
12/03/2024 174.00p 174.02p 172.00p 172.00p 48692
11/03/2024 178.50p 178.50p 173.50p 174.00p 26661
08/03/2024 179.00p 180.42p 178.00p 178.50p 20588
07/03/2024 179.50p 181.00p 177.58p 181.00p 212374
06/03/2024 179.50p 180.00p 175.90p 178.00p 13779
05/03/2024 175.00p 180.50p 175.00p 179.00p 120136
04/03/2024 175.00p 179.00p 174.00p 177.50p 50085
01/03/2024 173.00p 181.00p 173.00p 176.00p 127744
29/02/2024 169.00p 175.00p 169.00p 173.50p 25710
28/02/2024 173.00p 174.00p 167.66p 173.00p 150984
27/02/2024 174.00p 176.70p 173.00p 174.00p 39029
26/02/2024 176.00p 178.20p 172.50p 174.00p 86455
23/02/2024 176.00p 178.50p 175.00p 175.00p 53537
22/02/2024 179.00p 179.00p 175.24p 176.50p 130183
21/02/2024 178.00p 181.19p 175.50p 176.00p 50363
20/02/2024 176.00p 181.82p 176.00p 176.50p 111642
19/02/2024 175.50p 178.00p 173.66p 178.00p 154039
16/02/2024 172.00p 177.00p 172.00p 177.00p 84299
15/02/2024 172.00p 173.56p 170.00p 173.00p 810580
14/02/2024 173.00p 174.50p 172.00p 172.00p 132798
13/02/2024 175.00p 175.48p 172.96p 173.00p 79617
12/02/2024 177.00p 177.03p 174.96p 175.00p 193694
09/02/2024 177.00p 177.67p 176.71p 177.00p 52593
08/02/2024 176.00p 178.52p 176.00p 177.00p 120041
07/02/2024 179.00p 179.50p 174.60p 179.50p 154333
06/02/2024 180.00p 180.00p 176.00p 179.00p 73314
05/02/2024 179.00p 183.20p 179.00p 179.00p 365887
02/02/2024 179.00p 182.50p 177.00p 179.00p 2582540
01/02/2024 179.00p 179.99p 176.00p 176.00p 169116
31/01/2024 180.00p 180.00p 177.00p 178.50p 33539
30/01/2024 178.00p 179.44p 175.00p 179.00p 285142
29/01/2024 180.00p 180.00p 172.00p 177.00p 57115
26/01/2024 173.00p 179.21p 173.00p 173.00p 135737
25/01/2024 176.00p 178.45p 175.00p 175.00p 20845
24/01/2024 174.50p 180.00p 174.00p 178.00p 184576
23/01/2024 171.00p 173.30p 170.00p 173.00p 208043
22/01/2024 168.00p 170.50p 165.50p 170.50p 347081
19/01/2024 160.50p 168.50p 160.50p 168.00p 2642042
18/01/2024 163.00p 167.67p 163.00p 167.50p 5765772
17/01/2024 160.00p 165.50p 160.00p 163.00p 75925
16/01/2024 160.00p 164.50p 160.00p 160.50p 39049
15/01/2024 160.50p 164.06p 160.00p 160.50p 18774
12/01/2024 159.00p 164.50p 158.50p 162.00p 138257
11/01/2024 161.00p 161.11p 160.00p 160.00p 45466
10/01/2024 160.00p 164.50p 158.00p 158.00p 238052
09/01/2024 164.50p 164.50p 160.00p 160.00p 71387
08/01/2024 164.50p 165.00p 160.00p 160.50p 168314
05/01/2024 160.00p 164.50p 159.92p 162.00p 1639827
04/01/2024 156.00p 162.68p 155.50p 160.00p 2002195
03/01/2024 157.50p 162.00p 156.66p 161.00p 41916
02/01/2024 156.00p 162.34p 155.00p 157.50p 443775
29/12/2023 159.00p 165.00p 155.50p 160.00p 66025
28/12/2023 160.00p 160.00p 156.00p 160.00p 28255
27/12/2023 160.00p 160.00p 155.99p 160.00p 28132
22/12/2023 157.50p 160.00p 156.06p 160.00p 72518
21/12/2023 157.00p 157.50p 155.00p 157.50p 83492
20/12/2023 159.50p 163.00p 157.25p 157.50p 480963
19/12/2023 156.00p 160.00p 156.00p 159.50p 112824
18/12/2023 152.00p 158.00p 150.95p 158.00p 599952
15/12/2023 151.00p 152.00p 150.00p 152.00p 2458358
14/12/2023 148.50p 152.00p 145.50p 152.00p 40345
13/12/2023 149.00p 152.00p 148.00p 152.00p 99253
12/12/2023 143.50p 151.80p 143.00p 149.00p 98384
11/12/2023 142.00p 146.42p 142.00p 142.00p 10668

*Close Price adjusted for both dividends and splits