M&C Saatchi plc SAA
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 121,50-0,50 (-%0,41)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |