1. Share Prices

  2. M&C Saatchi PLC (SAA)

193.50p+2.00 (+1.04%)18 Sep 2024, 17:27
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 17, 2024195.00p195.96p191.00p191.50p184,199
Sep 16, 2024198.50p199.00p194.50p197.00p50,929
Sep 13, 2024199.00p199.68p198.00p198.00p73,027
Sep 12, 2024198.00p203.00p198.00p200.00p62,379
Sep 11, 2024203.00p203.00p198.00p198.00p35,992
Sep 10, 2024211.00p211.00p202.00p202.00p29,441
Sep 9, 2024210.00p213.00p206.00p206.00p36,521
Sep 6, 2024211.00p212.80p207.00p207.00p248,629
Sep 5, 2024212.00p214.10p211.44p212.00p13,265
Sep 4, 2024217.00p217.00p211.00p211.00p56,400
Sep 3, 2024210.00p213.00p210.00p213.00p105,919
Sep 2, 2024210.00p212.00p207.00p212.00p270,313
Aug 30, 2024210.00p211.00p209.00p209.00p27,001
Aug 29, 2024212.00p212.00p208.00p211.00p43,988
Aug 28, 2024212.00p212.00p210.00p212.00p33,820
Aug 27, 2024211.00p215.00p210.00p210.00p49,394
Aug 23, 2024211.00p215.80p210.00p213.00p38,561
Aug 22, 2024211.00p215.20p210.00p210.00p2,348
Aug 21, 2024211.00p220.00p210.01p212.00p59,140
Aug 20, 2024212.00p213.02p211.00p211.00p15,889
Aug 19, 2024212.00p214.00p210.00p214.00p26,610
Aug 16, 2024210.00p214.00p210.00p211.00p53,708
Aug 15, 2024208.00p213.00p205.30p212.00p48,354
Aug 14, 2024207.00p208.00p204.00p208.00p389,849
Aug 13, 2024202.00p206.00p202.00p204.00p36,461
Aug 12, 2024204.00p204.00p201.00p202.00p20,586
Aug 9, 2024202.00p204.55p200.00p201.00p128,618
Aug 8, 2024197.00p205.00p196.50p202.00p495,794
Aug 7, 2024196.50p198.00p194.00p198.00p23,425
Aug 6, 2024195.50p201.00p194.50p196.50p39,219
Aug 5, 2024206.00p206.00p196.00p199.50p409,298
Aug 2, 2024208.00p212.00p207.00p212.00p102,370
Aug 1, 2024217.00p217.00p208.00p208.00p56,125
Jul 31, 2024210.00p216.00p210.00p216.00p152,049
Jul 30, 2024209.00p210.00p206.00p210.00p49,783
Jul 29, 2024207.00p209.00p205.00p208.00p205,080
Jul 26, 2024203.00p207.00p200.00p206.00p22,839
Jul 25, 2024201.00p203.00p198.80p200.00p362,572
Jul 24, 2024202.00p202.00p197.44p200.00p235,491
Jul 23, 2024205.00p205.00p200.00p201.00p365,007
Jul 22, 2024210.00p210.00p204.00p205.00p511,248
Jul 19, 2024207.00p209.64p206.48p207.00p309,685
Jul 18, 2024209.00p210.00p207.00p208.00p349,165
Jul 17, 2024205.00p209.00p203.00p207.00p1,161,524
Jul 16, 2024204.00p205.00p204.00p205.00p156,114
Jul 15, 2024205.00p205.00p203.64p205.00p2,570,426
Jul 12, 2024204.00p205.00p202.00p205.00p166,837
Jul 11, 2024205.00p205.00p203.00p205.00p258,672
Jul 10, 2024204.00p205.00p203.00p205.00p5,895,118
Jul 9, 2024204.00p204.00p202.46p204.00p175,461
123456
Showing 1 to 50 of 254

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:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43