M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/10/2023 138.50p 140.50p 137.50p 139.00p 38983
29/09/2023 142.50p 142.67p 140.00p 140.00p 15503
28/09/2023 141.00p 143.00p 138.50p 143.00p 168518
27/09/2023 138.50p 143.00p 138.50p 143.00p 8623
26/09/2023 142.00p 143.25p 138.50p 138.50p 86523
25/09/2023 145.00p 148.15p 140.00p 140.00p 84331
22/09/2023 141.50p 146.00p 140.50p 143.00p 88287
21/09/2023 135.00p 142.50p 135.00p 135.00p 67587
20/09/2023 140.00p 142.50p 136.50p 136.50p 23481
19/09/2023 137.00p 142.50p 137.00p 138.00p 145880
18/09/2023 136.00p 138.00p 131.02p 137.00p 87445
15/09/2023 128.50p 138.50p 127.25p 138.50p 287360
14/09/2023 124.50p 128.50p 119.50p 128.50p 370228
13/09/2023 126.00p 130.00p 125.45p 130.00p 82333
12/09/2023 123.50p 126.58p 123.50p 124.00p 90889
11/09/2023 125.50p 125.50p 123.00p 125.50p 35909
08/09/2023 124.00p 127.16p 124.00p 124.00p 33877
07/09/2023 125.50p 128.00p 122.50p 122.50p 34747
06/09/2023 125.50p 127.50p 125.50p 125.50p 45735
05/09/2023 126.00p 127.00p 124.00p 125.50p 38684
04/09/2023 128.00p 129.17p 127.00p 128.00p 49761
01/09/2023 125.00p 129.50p 122.50p 125.50p 258910
31/08/2023 124.50p 128.74p 123.00p 124.50p 44458
30/08/2023 124.00p 124.55p 122.58p 124.00p 51842
29/08/2023 123.00p 129.50p 122.00p 122.00p 184304
25/08/2023 122.50p 124.96p 118.50p 122.00p 50580
24/08/2023 125.00p 125.46p 122.63p 123.75p 14461
23/08/2023 125.00p 129.97p 122.50p 124.00p 59108
22/08/2023 126.00p 131.50p 122.50p 125.00p 261654
21/08/2023 124.50p 126.75p 125.00p 125.50p 5326
18/08/2023 124.50p 131.50p 123.43p 125.00p 73242
17/08/2023 124.50p 125.50p 123.50p 125.00p 33947
16/08/2023 128.50p 130.51p 126.10p 127.50p 7554
15/08/2023 128.00p 128.74p 126.00p 128.25p 41233
14/08/2023 128.00p 132.00p 125.50p 132.00p 15664
11/08/2023 127.00p 128.00p 127.00p 127.00p 8703
10/08/2023 128.00p 135.00p 128.00p 130.00p 15815
09/08/2023 127.50p 130.51p 127.50p 128.00p 16983
08/08/2023 130.00p 139.50p 128.00p 128.50p 16182
07/08/2023 132.00p 135.15p 130.00p 131.00p 11122
04/08/2023 132.00p 135.40p 132.00p 132.00p 59679
03/08/2023 133.00p 137.38p 130.50p 131.00p 44180
02/08/2023 134.50p 136.45p 131.00p 131.50p 31489
01/08/2023 132.50p 135.00p 132.05p 134.50p 7901
31/07/2023 135.00p 137.50p 132.00p 133.00p 31235
28/07/2023 135.00p 139.50p 135.00p 135.00p 68648
27/07/2023 140.00p 145.50p 135.00p 135.00p 179404
26/07/2023 148.00p 152.29p 140.00p 140.50p 194461
25/07/2023 150.00p 153.50p 147.00p 148.50p 2124436
24/07/2023 151.00p 154.50p 148.00p 153.50p 73143
21/07/2023 148.00p 148.75p 145.29p 148.00p 60436
20/07/2023 146.50p 151.15p 146.50p 146.50p 3960
19/07/2023 147.00p 151.00p 146.00p 148.00p 450172
18/07/2023 149.00p 151.00p 147.91p 148.00p 278639
17/07/2023 150.50p 154.50p 150.50p 150.50p 43821
14/07/2023 151.50p 154.50p 151.50p 151.50p 11894
13/07/2023 153.00p 153.00p 151.00p 151.50p 22880
12/07/2023 152.00p 152.50p 151.96p 152.00p 503940
11/07/2023 152.00p 154.50p 152.00p 152.50p 36079
10/07/2023 154.50p 154.50p 150.90p 152.00p 97403
07/07/2023 151.00p 154.50p 150.96p 151.00p 20771
06/07/2023 150.00p 154.50p 150.00p 150.00p 58094
05/07/2023 150.00p 153.38p 150.00p 150.00p 50851
04/07/2023 151.50p 154.50p 149.42p 150.00p 66866
03/07/2023 150.50p 154.50p 146.00p 150.50p 86553
30/06/2023 152.00p 153.70p 151.20p 152.00p 64267
29/06/2023 153.50p 152.75p 150.50p 152.00p 15437
28/06/2023 153.50p 153.50p 150.50p 153.50p 11222
27/06/2023 152.50p 156.50p 150.07p 155.00p 44154
26/06/2023 159.50p 159.50p 150.12p 152.00p 76838
23/06/2023 157.00p 159.50p 157.00p 157.00p 132744
22/06/2023 157.00p 159.50p 157.00p 158.00p 16191
21/06/2023 158.00p 161.38p 157.96p 158.00p 128383
20/06/2023 158.00p 158.50p 155.40p 158.00p 57057
19/06/2023 160.00p 162.25p 155.00p 155.00p 33035
16/06/2023 158.00p 161.00p 155.50p 161.00p 691402
15/06/2023 158.00p 162.50p 158.00p 158.00p 35453
14/06/2023 150.00p 160.00p 138.30p 159.00p 1360493
13/06/2023 168.50p 173.50p 168.00p 173.50p 189643
12/06/2023 170.50p 172.50p 170.00p 171.50p 42701
09/06/2023 174.00p 174.00p 170.00p 172.50p 3711
08/06/2023 170.00p 174.00p 169.48p 174.00p 25881
07/06/2023 171.50p 174.00p 169.00p 170.00p 33635
06/06/2023 174.50p 174.50p 169.00p 174.50p 2724
05/06/2023 170.00p 173.88p 169.22p 170.00p 79016
02/06/2023 170.00p 173.50p 169.00p 170.00p 59212
01/06/2023 170.50p 173.50p 170.00p 170.00p 31059
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

*Close Price adjusted for both dividends and splits