M&C Saatchi plc SAA
LSE · United Kingdom · Commercial Services
GBp 121.50-0.50 (-0.41%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 121.50 | -0.41% | GBp 121.20 | GBp 123.50 | GBp 121.00 | 123.56K |
| 2026-09-30 | GBp 122.00 | +3.39% | GBp 121.00 | GBp 122.50 | GBp 119.64 | 113.62K |
| 2026-09-29 | GBp 118.00 | +1.29% | GBp 120.00 | GBp 120.00 | GBp 115.00 | 502.45K |
| 2026-09-28 | GBp 116.50 | -3.72% | GBp 120.50 | GBp 122.50 | GBp 116.00 |
| 437.16K |
| 2026-09-25 | GBp 121.00 | -4.72% | GBp 126.50 | GBp 127.00 | GBp 120.00 | 196.08K |
| 2026-09-24 | GBp 127.00 | -4.87% | GBp 133.00 | GBp 138.50 | GBp 126.50 | 142.93K |
| 2026-09-23 | GBp 133.50 | -1.11% | GBp 135.00 | GBp 136.00 | GBp 133.50 | 68.46K |
| 2026-09-22 | GBp 135.00 | -8.16% | GBp 141.00 | GBp 141.63 | GBp 134.50 | 747.44K |
| 2026-09-21 | GBp 147.00 | +0.68% | GBp 146.00 | GBp 147.50 | GBp 143.20 | 274.64K |
| 2026-09-18 | GBp 146.00 | +1.39% | GBp 143.00 | GBp 146.00 | GBp 143.00 | 104.70K |
| 2026-09-17 | GBp 144.00 | 0.00% | GBp 144.00 | GBp 145.36 | GBp 144.00 | 48.72K |
| 2026-09-16 | GBp 144.00 | -0.69% | GBp 145.00 | GBp 145.00 | GBp 143.63 | 162.42K |
| 2026-09-15 | GBp 145.00 | +0.69% | GBp 142.50 | GBp 145.00 | GBp 142.00 | 189.72K |
| 2026-09-14 | GBp 144.00 | +1.41% | GBp 143.00 | GBp 145.26 | GBp 142.00 | 71.86K |
| 2026-09-11 | GBp 142.00 | -0.70% | GBp 143.00 | GBp 147.50 | GBp 142.00 | 68.38K |
| 2026-09-10 | GBp 143.00 | -2.05% | GBp 145.00 | GBp 151.00 | GBp 143.00 | 197.52K |
| 2026-09-09 | GBp 146.00 | -2.01% | GBp 145.00 | GBp 149.00 | GBp 145.00 | 114.12K |
| 2026-09-08 | GBp 149.00 | -0.67% | GBp 148.50 | GBp 152.00 | GBp 148.30 | 185.44K |
| 2026-09-07 | GBp 150.00 | +1.35% | GBp 149.00 | GBp 150.43 | GBp 146.40 | 267.17K |
| 2026-09-04 | GBp 148.00 | -0.67% | GBp 145.50 | GBp 149.50 | GBp 145.00 | 133.60K |
| 2026-09-03 | GBp 149.00 | +0.68% | GBp 148.00 | GBp 149.50 | GBp 145.00 | 140.31K |
| 2026-09-02 | GBp 148.00 | 0.00% | GBp 146.00 | GBp 149.50 | GBp 145.50 | 154.15K |
| 2026-09-01 | GBp 148.00 | -1.33% | GBp 145.00 | GBp 149.81 | GBp 145.00 | 177.71K |
| 2026-08-28 | GBp 150.00 | +1.35% | GBp 143.00 | GBp 150.00 | GBp 142.50 | 109.83K |
| 2026-08-27 | GBp 148.00 | +2.07% | GBp 146.00 | GBp 148.00 | GBp 144.00 | 62.28K |
| 2026-08-26 | GBp 145.00 | +1.75% | GBp 142.50 | GBp 146.00 | GBp 142.50 | 44.89K |
| 2026-08-25 | GBp 142.50 | -1.72% | GBp 142.50 | GBp 145.00 | GBp 142.50 | 40.13K |
| 2026-08-24 | GBp 145.00 | +1.05% | GBp 145.00 | GBp 145.00 | GBp 141.79 | 98.38K |
| 2026-08-21 | GBp 143.50 | +0.70% | GBp 145.00 | GBp 145.00 | GBp 143.50 | 32.73K |
| 2026-08-20 | GBp 142.50 | -1.04% | GBp 143.50 | GBp 145.00 | GBp 142.50 | 109.91K |
| 2026-08-19 | GBp 144.00 | +0.35% | GBp 143.00 | GBp 145.00 | GBp 141.00 | 81.98K |
| 2026-08-18 | GBp 143.50 | +0.70% | GBp 142.50 | GBp 143.50 | GBp 141.61 | 138.09K |
| 2026-08-17 | GBp 142.50 | +2.15% | GBp 140.00 | GBp 142.50 | GBp 139.82 | 205.74K |
| 2026-08-14 | GBp 139.50 | -0.36% | GBp 140.00 | GBp 140.00 | GBp 136.00 | 35.00K |
| 2026-08-13 | GBp 140.00 | +0.36% | GBp 140.00 | GBp 140.00 | GBp 139.00 | 87.81K |
| 2026-08-12 | GBp 139.50 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 138.50 | 71.07K |
| 2026-08-11 | GBp 139.50 | -0.36% | GBp 140.00 | GBp 140.00 | GBp 139.00 | 92.97K |
| 2026-08-10 | GBp 140.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 136.00 | 120.37K |
| 2026-08-07 | GBp 140.00 | +0.72% | GBp 140.00 | GBp 140.00 | GBp 138.00 | 43.55K |
| 2026-08-06 | GBp 139.00 | -0.71% | GBp 140.00 | GBp 141.00 | GBp 139.00 | 121.13K |
| 2026-08-05 | GBp 140.00 | +0.36% | GBp 140.00 | GBp 140.00 | GBp 138.50 | 83.12K |
| 2026-08-04 | GBp 139.50 | +0.72% | GBp 138.00 | GBp 140.00 | GBp 138.00 | 104.23K |
| 2026-08-03 | GBp 138.50 | -0.36% | GBp 140.00 | GBp 140.00 | GBp 136.00 | 60.53K |
| 2026-07-31 | GBp 139.00 | 0.00% | GBp 136.00 | GBp 140.00 | GBp 136.00 | 224.45K |
| 2026-07-30 | GBp 139.00 | -0.36% | GBp 139.00 | GBp 140.00 | GBp 137.70 | 69.36K |
| 2026-07-29 | GBp 139.50 | 0.00% | GBp 138.50 | GBp 139.50 | GBp 137.50 | 29.17K |
| 2026-07-28 | GBp 139.50 | +1.82% | GBp 139.00 | GBp 139.50 | GBp 137.00 | 120.62K |
| 2026-07-27 | GBp 137.00 | -1.44% | GBp 138.00 | GBp 140.00 | GBp 136.72 | 103.13K |
| 2026-07-24 | GBp 139.00 | +2.58% | GBp 135.00 | GBp 140.00 | GBp 135.00 | 48.40K |
| 2026-07-23 | GBp 135.50 | -0.37% | GBp 137.00 | GBp 140.00 | GBp 135.50 | 313.47K |
| 2026-07-22 | GBp 136.00 | -1.45% | GBp 135.50 | GBp 138.00 | GBp 135.50 | 43.33K |
| 2026-07-21 | GBp 138.00 | +0.73% | GBp 138.00 | GBp 138.00 | GBp 135.50 | 44.86K |
| 2026-07-20 | GBp 137.00 | -3.52% | GBp 135.50 | GBp 139.00 | GBp 135.00 | 173.55K |
| 2026-07-17 | GBp 142.00 | +2.16% | GBp 142.00 | GBp 142.00 | GBp 136.50 | 27.37K |
| 2026-07-16 | GBp 139.00 | +1.83% | GBp 138.40 | GBp 138.50 | GBp 137.00 | 83.33K |
| 2026-07-15 | GBp 136.50 | -0.36% | GBp 137.50 | GBp 140.00 | GBp 136.00 | 77.63K |
| 2026-07-14 | GBp 137.00 | -2.49% | GBp 140.50 | GBp 143.00 | GBp 137.00 | 60.57K |
| 2026-07-13 | GBp 140.50 | +1.08% | GBp 137.50 | GBp 140.50 | GBp 137.50 | 74.47K |
| 2026-07-10 | GBp 139.00 | +0.36% | GBp 137.00 | GBp 143.00 | GBp 137.00 | 372.86K |
| 2026-07-09 | GBp 138.50 | -2.12% | GBp 140.00 | GBp 140.00 | GBp 138.00 | 59.05K |
| 2026-07-08 | GBp 141.50 | -1.39% | GBp 144.00 | GBp 144.00 | GBp 138.50 | 107.47K |
| 2026-07-07 | GBp 143.50 | +4.74% | GBp 138.50 | GBp 143.73 | GBp 136.03 | 105.56K |
| 2026-07-06 | GBp 137.00 | -1.08% | GBp 138.50 | GBp 138.50 | GBp 134.70 | 93.89K |
| 2026-07-03 | GBp 138.50 | +2.59% | GBp 138.50 | GBp 138.50 | GBp 134.50 | 139.38K |
| 2026-07-02 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 138.00 | GBp 134.00 | 92.92K |
| 2026-07-01 | GBp 135.00 | +1.50% | GBp 136.00 | GBp 136.00 | GBp 132.50 | 112.82K |
| 2026-06-30 | GBp 133.00 | -0.75% | GBp 134.00 | GBp 138.50 | GBp 132.50 | 608.74K |
| 2026-06-29 | GBp 134.00 | -0.37% | GBp 134.50 | GBp 135.00 | GBp 132.75 | 241.58K |
| 2026-06-26 | GBp 134.50 | +1.89% | GBp 134.00 | GBp 135.00 | GBp 133.19 | 259.55K |
| 2026-06-25 | GBp 132.00 | -1.49% | GBp 133.50 | GBp 134.50 | GBp 132.00 | 532.33K |
| 2026-06-24 | GBp 134.00 | 0.00% | GBp 134.50 | GBp 134.50 | GBp 134.00 | 47.79K |
| 2026-06-23 | GBp 134.00 | +0.75% | GBp 135.00 | GBp 135.00 | GBp 132.52 | 119.94K |
| 2026-06-22 | GBp 133.00 | -0.75% | GBp 139.00 | GBp 139.00 | GBp 133.00 | 234.94K |
| 2026-06-19 | GBp 134.00 | -2.90% | GBp 137.00 | GBp 138.00 | GBp 131.84 | 74.12K |
| 2026-06-18 | GBp 138.00 | +0.36% | GBp 137.00 | GBp 139.25 | GBp 137.00 | 270.15K |
| 2026-06-17 | GBp 137.50 | -1.79% | GBp 142.00 | GBp 142.00 | GBp 137.50 | 107.25K |
| 2026-06-16 | GBp 140.00 | +1.45% | GBp 138.00 | GBp 143.50 | GBp 138.00 | 132.93K |
| 2026-06-15 | GBp 138.00 | -3.50% | GBp 141.00 | GBp 144.50 | GBp 138.00 | 50.37K |
| 2026-06-12 | GBp 143.00 | 0.00% | GBp 142.00 | GBp 143.47 | GBp 139.79 | 115.64K |
| 2026-06-11 | GBp 143.00 | +0.70% | GBp 141.00 | GBp 143.67 | GBp 140.50 | 857.42K |
| 2026-06-10 | GBp 142.00 | +1.43% | GBp 142.00 | GBp 142.00 | GBp 139.00 | 121.49K |
| 2026-06-09 | GBp 140.00 | -0.36% | GBp 142.00 | GBp 142.00 | GBp 139.50 | 94.93K |
| 2026-06-08 | GBp 140.50 | +0.36% | GBp 139.00 | GBp 145.00 | GBp 139.00 | 91.54K |
| 2026-06-05 | GBp 140.00 | +0.72% | GBp 139.00 | GBp 143.50 | GBp 139.00 | 37.73K |
| 2026-06-04 | GBp 139.00 | +0.36% | GBp 140.00 | GBp 140.79 | GBp 138.50 | 230.15K |
| 2026-06-03 | GBp 138.50 | -3.48% | GBp 144.00 | GBp 145.50 | GBp 138.50 | 1.59M |
| 2026-06-02 | GBp 143.50 | -0.35% | GBp 145.00 | GBp 145.00 | GBp 143.50 | 284.15K |
| 2026-06-01 | GBp 144.00 | 0.00% | GBp 145.00 | GBp 145.00 | GBp 141.50 | 105.90K |
| 2026-05-29 | GBp 144.00 | +0.35% | GBp 143.50 | GBp 145.00 | GBp 143.50 | 34.89K |
| 2026-05-28 | GBp 143.50 | -0.69% | GBp 143.00 | GBp 146.00 | GBp 141.50 | 259.42K |