M&C Saatchi (SAA) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
29/08/2025 158.00p 162.00p 156.00p 160.00p 385172
28/08/2025 166.50p 167.00p 158.50p 159.00p 366863
27/08/2025 169.50p 171.50p 162.50p 167.00p 71037
26/08/2025 173.00p 173.00p 169.10p 170.00p 37567
22/08/2025 170.50p 173.00p 170.20p 173.00p 66425
21/08/2025 171.50p 175.00p 170.50p 172.00p 47158
20/08/2025 175.00p 175.50p 171.95p 174.00p 88145
19/08/2025 175.00p 180.00p 172.00p 175.00p 68070
18/08/2025 171.00p 173.81p 171.00p 172.00p 43663
15/08/2025 171.00p 174.50p 170.92p 171.00p 19964
14/08/2025 174.00p 179.50p 171.00p 171.00p 25186
13/08/2025 173.50p 179.00p 170.50p 170.50p 44833
12/08/2025 172.00p 175.37p 172.00p 173.00p 23699
11/08/2025 183.00p 190.00p 171.00p 173.00p 108097
08/08/2025 187.00p 187.00p 180.00p 182.00p 149748
07/08/2025 192.00p 192.88p 186.00p 188.00p 99743
06/08/2025 186.50p 192.50p 185.50p 192.00p 82861
05/08/2025 189.50p 197.41p 185.50p 188.00p 145845
04/08/2025 186.00p 188.00p 183.00p 187.00p 36615
01/08/2025 184.00p 185.50p 182.91p 185.50p 56780
31/07/2025 185.00p 186.13p 184.00p 184.00p 32669
30/07/2025 182.00p 186.37p 180.80p 184.00p 63771
29/07/2025 179.00p 185.00p 179.00p 180.00p 186085
28/07/2025 180.00p 180.93p 177.50p 180.50p 176133
25/07/2025 178.50p 179.00p 176.00p 179.00p 36765
24/07/2025 178.50p 186.10p 176.00p 179.00p 84046
23/07/2025 183.50p 186.00p 178.15p 179.00p 40292
22/07/2025 184.50p 188.00p 183.00p 183.00p 42834
21/07/2025 190.00p 190.00p 184.10p 185.00p 33713
18/07/2025 191.00p 193.50p 183.50p 185.00p 48284
17/07/2025 191.50p 192.00p 182.30p 190.50p 235987
16/07/2025 193.00p 193.50p 191.50p 193.00p 60618
15/07/2025 192.00p 197.00p 190.00p 194.25p 196327
14/07/2025 197.50p 198.00p 192.62p 193.00p 46502
11/07/2025 192.00p 200.95p 191.00p 197.00p 1133407
10/07/2025 192.50p 193.00p 189.50p 189.50p 100787
09/07/2025 188.00p 192.50p 178.97p 191.50p 319513
08/07/2025 193.00p 194.00p 188.50p 188.50p 524487
07/07/2025 192.50p 194.00p 190.15p 194.00p 88976
04/07/2025 192.00p 194.00p 192.00p 192.00p 26033
03/07/2025 193.50p 194.50p 193.00p 194.00p 478191
02/07/2025 193.50p 195.50p 192.81p 194.50p 262953
01/07/2025 193.50p 196.62p 193.50p 195.00p 525365
30/06/2025 191.50p 194.00p 187.25p 193.50p 81765
27/06/2025 191.00p 191.50p 186.50p 189.00p 112291
26/06/2025 195.50p 196.90p 186.00p 191.50p 545017
25/06/2025 195.50p 198.50p 195.00p 196.50p 129574
24/06/2025 197.50p 198.07p 196.00p 196.00p 266379
23/06/2025 194.50p 198.50p 192.40p 196.50p 353434
20/06/2025 195.00p 196.00p 193.00p 195.00p 223878
19/06/2025 191.50p 195.00p 191.50p 195.00p 30198
18/06/2025 190.00p 195.00p 190.00p 192.50p 395581
17/06/2025 189.00p 194.00p 186.45p 192.00p 68981
16/06/2025 188.00p 190.00p 186.00p 190.00p 122918
13/06/2025 189.00p 189.00p 184.77p 186.50p 576229
12/06/2025 186.50p 190.00p 183.00p 188.00p 47028
11/06/2025 181.50p 185.00p 180.00p 185.00p 96538
10/06/2025 178.00p 189.00p 176.00p 182.00p 3399632
09/06/2025 175.00p 178.17p 175.00p 177.00p 53266
06/06/2025 176.00p 178.00p 173.00p 176.50p 48587
05/06/2025 176.00p 176.00p 174.00p 176.00p 40925
04/06/2025 174.00p 176.50p 171.50p 176.50p 34730
03/06/2025 174.00p 174.00p 170.01p 173.50p 137559
02/06/2025 170.00p 172.00p 169.00p 172.00p 108595
30/05/2025 170.00p 173.50p 168.00p 172.50p 155973
29/05/2025 168.50p 169.24p 167.50p 169.00p 144243
28/05/2025 168.00p 172.00p 167.50p 169.50p 23618
27/05/2025 168.00p 172.00p 165.29p 167.50p 129248
23/05/2025 167.00p 170.50p 167.00p 168.50p 167928
22/05/2025 167.00p 167.00p 165.75p 167.00p 107109
21/05/2025 165.00p 167.00p 163.00p 167.00p 163286
20/05/2025 165.00p 166.50p 164.00p 166.50p 182776
19/05/2025 163.00p 166.00p 163.00p 165.50p 156023
16/05/2025 161.50p 165.84p 161.00p 164.50p 97360
15/05/2025 162.50p 164.50p 160.45p 161.00p 277465
14/05/2025 162.50p 162.70p 158.65p 162.00p 222708
13/05/2025 160.00p 161.00p 158.50p 160.00p 324992
12/05/2025 163.00p 163.00p 157.00p 159.00p 192901
09/05/2025 158.50p 162.50p 158.50p 160.50p 14156
08/05/2025 158.50p 162.50p 158.00p 158.50p 11754
07/05/2025 161.00p 163.00p 158.50p 158.50p 87420
06/05/2025 160.00p 162.50p 159.00p 160.50p 47198
02/05/2025 158.50p 162.00p 155.50p 157.00p 35365
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

*Close Price adjusted for both dividends and splits