M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
29/01/2026 135.00p 135.00p 128.60p 130.00p 92173
28/01/2026 128.00p 134.50p 128.00p 131.00p 33578
27/01/2026 127.00p 131.82p 127.00p 131.00p 36293
26/01/2026 130.00p 133.50p 127.00p 130.00p 55048
23/01/2026 128.00p 134.00p 127.00p 134.00p 40818
22/01/2026 129.00p 134.00p 128.06p 130.00p 138412
21/01/2026 127.50p 133.50p 127.00p 128.50p 63298
20/01/2026 127.50p 134.00p 127.50p 134.00p 47245
19/01/2026 132.50p 133.50p 128.32p 129.00p 63097
16/01/2026 124.00p 127.50p 123.00p 125.00p 53505
15/01/2026 123.00p 125.00p 122.50p 122.50p 48199
14/01/2026 125.50p 126.50p 123.50p 124.00p 315411
13/01/2026 129.00p 133.00p 125.00p 126.00p 344183
12/01/2026 131.00p 131.50p 128.50p 129.50p 96036
09/01/2026 135.50p 136.50p 131.00p 131.00p 46960
08/01/2026 137.00p 137.00p 132.00p 132.50p 37101
07/01/2026 133.00p 137.00p 132.00p 134.00p 48877
06/01/2026 136.50p 136.50p 132.00p 133.50p 43643
05/01/2026 135.00p 137.00p 133.50p 133.50p 89238
02/01/2026 134.50p 135.00p 132.50p 135.00p 29249
31/12/2025 135.00p 135.00p 131.00p 131.00p 23049
30/12/2025 130.50p 135.00p 130.50p 132.25p 31094
29/12/2025 135.00p 135.00p 131.00p 133.00p 47152
26/12/2025 132.00p 134.50p 130.95p 132.50p 23286
25/12/2025 132.00p 134.50p 130.95p 132.50p 23286
24/12/2025 132.00p 134.50p 130.95p 132.50p 23286
23/12/2025 131.50p 134.50p 129.50p 131.50p 92477
22/12/2025 130.00p 134.50p 129.48p 132.50p 112574
19/12/2025 130.00p 130.00p 126.50p 128.00p 145117
18/12/2025 127.00p 129.00p 123.00p 129.00p 72082
17/12/2025 125.00p 127.00p 124.00p 126.50p 29629
16/12/2025 125.50p 125.50p 124.00p 124.50p 57634
15/12/2025 123.50p 125.50p 120.50p 124.50p 952439
12/12/2025 122.50p 125.50p 122.00p 123.50p 30933
11/12/2025 123.00p 124.30p 122.00p 123.00p 131848
10/12/2025 123.50p 125.00p 121.00p 123.00p 453454
09/12/2025 122.00p 123.26p 121.00p 122.00p 42388
08/12/2025 123.50p 125.00p 120.50p 123.50p 16312
05/12/2025 123.00p 124.40p 122.00p 123.00p 44784
04/12/2025 120.50p 123.50p 120.50p 122.50p 38928
03/12/2025 123.00p 126.00p 121.50p 122.50p 505430
02/12/2025 127.50p 127.50p 122.50p 122.50p 39578
01/12/2025 125.00p 126.50p 123.00p 124.50p 1038599
28/11/2025 122.50p 126.00p 120.89p 125.00p 155540
27/11/2025 119.50p 124.00p 118.75p 122.00p 84898
26/11/2025 118.00p 120.00p 118.00p 119.00p 115544
25/11/2025 119.00p 120.09p 116.00p 117.00p 135841
24/11/2025 108.00p 123.50p 100.50p 119.50p 1427260
21/11/2025 126.00p 128.00p 126.00p 126.00p 45574
20/11/2025 127.00p 127.32p 126.00p 126.00p 137196
19/11/2025 128.00p 129.05p 123.50p 127.00p 94421
18/11/2025 127.00p 133.50p 123.00p 127.50p 339147
17/11/2025 131.00p 131.50p 128.02p 129.50p 112129
14/11/2025 128.50p 133.00p 128.50p 131.00p 476656
13/11/2025 131.50p 131.50p 127.50p 130.50p 50088
12/11/2025 132.00p 132.00p 129.00p 131.00p 81081
11/11/2025 130.00p 132.00p 129.39p 130.00p 241082
10/11/2025 134.00p 134.00p 127.00p 129.00p 210179
07/11/2025 138.00p 138.00p 126.32p 128.00p 131146
06/11/2025 131.50p 138.00p 131.00p 131.00p 133321
05/11/2025 138.00p 138.00p 131.26p 132.00p 108559
04/11/2025 136.50p 142.50p 133.50p 135.50p 179742
03/11/2025 143.50p 146.00p 136.00p 136.00p 190595
31/10/2025 134.50p 136.00p 133.50p 136.00p 494028
30/10/2025 137.00p 140.00p 134.60p 135.00p 54710
29/10/2025 132.50p 143.00p 127.00p 138.00p 140037
28/10/2025 127.50p 132.50p 127.00p 132.50p 1391119
27/10/2025 127.50p 133.00p 126.90p 127.50p 127808
24/10/2025 129.00p 133.50p 128.00p 129.00p 286267
23/10/2025 130.50p 135.00p 129.00p 130.00p 224200
22/10/2025 132.50p 136.40p 127.50p 132.00p 383173
21/10/2025 133.50p 139.50p 132.50p 132.50p 168937
20/10/2025 139.00p 139.00p 133.00p 133.00p 50839
17/10/2025 136.00p 138.00p 134.78p 136.00p 130222
16/10/2025 138.00p 141.00p 136.30p 138.00p 211875
15/10/2025 139.00p 143.50p 139.00p 139.50p 51364
14/10/2025 141.00p 142.19p 140.00p 140.00p 68036
13/10/2025 141.00p 144.50p 141.00p 142.00p 35972
10/10/2025 141.00p 147.00p 141.00p 141.00p 44674
09/10/2025 142.50p 147.50p 141.51p 143.50p 25860
08/10/2025 142.50p 147.50p 141.56p 142.50p 29668
07/10/2025 146.00p 148.00p 141.00p 143.00p 179848
06/10/2025 148.00p 148.00p 140.50p 140.50p 67437
03/10/2025 146.00p 148.00p 140.98p 142.50p 63325
02/10/2025 145.00p 148.00p 143.00p 147.00p 1263109
01/10/2025 146.00p 148.00p 143.09p 145.00p 58496
30/09/2025 148.00p 148.00p 145.50p 146.00p 67139
29/09/2025 147.00p 148.00p 144.95p 145.00p 100123
26/09/2025 142.00p 145.00p 141.01p 143.00p 13911
25/09/2025 144.50p 145.87p 140.50p 144.00p 137375
24/09/2025 145.50p 146.50p 142.00p 144.00p 100634
23/09/2025 151.00p 153.00p 145.89p 146.50p 223659
22/09/2025 151.00p 154.50p 148.50p 150.00p 43896
19/09/2025 148.00p 154.00p 146.50p 151.00p 110878
18/09/2025 160.00p 162.00p 147.00p 147.00p 3578357
17/09/2025 163.00p 169.50p 163.00p 167.50p 75993
16/09/2025 158.50p 158.50p 158.00p 162.00p 117357
15/09/2025 158.50p 165.00p 155.00p 158.00p 71996
12/09/2025 161.00p 162.50p 158.00p 158.00p 27535
11/09/2025 163.50p 163.50p 163.00p 160.00p 71258
10/09/2025 163.50p 163.98p 161.28p 163.00p 99097
09/09/2025 164.00p 164.60p 163.00p 163.50p 31620
08/09/2025 164.00p 166.50p 164.00p 164.00p 9079
05/09/2025 162.00p 165.50p 162.00p 165.00p 211807
04/09/2025 161.50p 163.25p 161.00p 164.00p 171357
03/09/2025 160.00p 162.00p 159.00p 161.00p 375321
02/09/2025 160.50p 160.64p 156.25p 159.00p 93728
01/09/2025 162.00p 165.00p 159.24p 160.50p 104576

*Close Price adjusted for both dividends and splits