1. Share Prices

  2. M&C Saatchi PLC (SAA)

158.00p-2.00 (-1.25%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

M&C Saatchi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025161.00p162.50p158.00p158.00p27,535
Sep 11, 2025163.50p163.50p160.00p160.00p71,257
Sep 10, 2025163.50p163.98p161.28p163.00p99,097
Sep 9, 2025164.00p164.60p163.00p163.50p31,619
Sep 8, 2025164.00p166.50p164.00p164.00p31,544
Sep 5, 2025162.00p165.50p162.00p165.00p236,806
Sep 4, 2025161.50p164.00p161.00p164.00p401,356
Sep 3, 2025160.00p162.00p159.00p161.00p523,321
Sep 2, 2025160.50p160.64p156.25p159.00p93,728
Sep 1, 2025162.00p165.00p159.24p160.50p104,576
Aug 29, 2025158.00p162.00p156.00p160.00p463,172
Aug 28, 2025166.50p167.00p158.50p159.00p366,862
Aug 27, 2025169.50p171.50p162.50p167.00p71,036
Aug 26, 2025173.00p173.00p169.10p170.00p37,566
Aug 22, 2025170.50p173.00p170.20p173.00p66,424
Aug 21, 2025171.50p175.00p170.50p172.00p47,157
Aug 20, 2025175.00p175.50p171.95p174.00p88,144
Aug 19, 2025175.00p180.00p172.00p175.00p68,069
Aug 18, 2025171.00p173.81p171.00p172.00p93,663
Aug 15, 2025171.00p174.50p170.92p171.00p19,964
Aug 14, 2025174.00p179.50p171.00p171.00p25,186
Aug 13, 2025173.50p179.00p170.50p170.50p44,832
Aug 12, 2025172.00p175.37p172.00p173.00p23,698
Aug 11, 2025183.00p190.00p171.00p173.00p198,099
Aug 8, 2025187.00p187.00p180.00p182.00p149,747
Aug 7, 2025192.00p192.88p186.00p188.00p99,743
Aug 6, 2025186.50p192.50p185.50p192.00p82,860
Aug 5, 2025189.50p197.41p185.50p188.00p145,845
Aug 4, 2025186.00p188.00p183.00p187.00p36,614
Aug 1, 2025184.00p185.50p182.91p185.50p56,780
Jul 31, 2025185.00p186.13p184.00p184.00p32,668
Jul 30, 2025182.00p186.37p180.80p184.00p63,770
Jul 29, 2025179.00p185.00p179.00p180.00p186,084
Jul 28, 2025180.00p180.93p177.50p180.50p176,132
Jul 25, 2025178.50p179.00p176.00p179.00p36,765
Jul 24, 2025178.50p186.10p176.00p179.00p84,046
Jul 23, 2025183.50p186.00p178.15p179.00p40,292
Jul 22, 2025184.50p188.00p183.00p183.00p42,833
Jul 21, 2025188.40p190.00p184.10p185.00p33,713
Jul 18, 2025191.00p193.50p183.50p185.00p48,283
Jul 17, 2025191.50p192.00p182.30p190.50p235,987
Jul 16, 2025193.00p193.50p191.50p193.00p85,618
Jul 15, 2025192.00p197.00p190.00p194.25p196,326
Jul 14, 2025197.50p198.00p192.63p193.00p67,834
Jul 11, 2025192.00p200.95p191.00p197.00p1,133,406
Jul 10, 2025192.50p193.00p189.50p189.50p100,787
Jul 9, 2025188.00p192.50p178.97p191.50p349,513
Jul 8, 2025193.00p194.00p188.50p188.50p549,487
Jul 7, 2025192.50p194.00p190.15p194.00p88,975
Jul 4, 2025192.00p194.00p192.00p192.00p26,032
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.