1. Share Prices

  2. M&C Saatchi PLC (SAA)

124.40p+1.90 (+1.55%)05 Dec 2025, 09:34
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
Dec 4, 2025120.50p123.50p120.50p122.50p38,928
Dec 3, 2025123.00p126.00p121.50p122.50p505,429
Dec 2, 2025127.50p127.50p122.50p122.50p71,371
Dec 1, 2025125.00p126.50p123.00p124.50p1,138,598
Nov 28, 2025122.50p126.00p120.89p125.00p155,539
Nov 27, 2025119.50p124.00p118.75p122.00p84,898
Nov 26, 2025118.00p120.00p118.00p119.00p115,544
Nov 25, 2025119.00p120.09p116.00p117.00p135,841
Nov 24, 2025108.00p123.50p100.50p119.50p1,427,258
Nov 21, 2025126.00p128.00p126.00p126.00p45,574
Nov 20, 2025127.00p127.32p126.00p126.00p162,196
Nov 19, 2025128.00p129.05p123.50p127.00p94,420
Nov 18, 2025127.00p133.50p123.00p127.50p339,146
Nov 17, 2025131.00p131.50p128.02p129.50p137,129
Nov 14, 2025128.50p133.00p128.50p131.00p476,655
Nov 13, 2025131.50p131.50p127.50p130.50p50,088
Nov 12, 2025132.00p132.00p129.00p131.00p81,081
Nov 11, 2025130.00p132.00p129.39p130.00p241,081
Nov 10, 2025134.00p134.00p127.00p129.00p210,179
Nov 7, 2025138.00p138.00p126.32p128.00p131,146
Nov 6, 2025131.50p138.00p130.00p131.00p168,430
Nov 5, 2025138.00p138.00p131.26p132.00p108,559
Nov 4, 2025136.50p142.50p133.50p135.50p179,742
Nov 3, 2025143.50p146.00p136.00p136.00p190,594
Oct 31, 2025134.50p136.00p133.50p136.00p494,029
Oct 30, 2025137.00p140.00p134.60p135.00p81,531
Oct 29, 2025132.50p143.00p127.00p138.00p140,036
Oct 28, 2025127.50p132.50p127.00p132.50p1,391,119
Oct 27, 2025127.50p133.00p126.90p127.50p127,807
Oct 24, 2025129.00p133.50p128.00p129.00p286,266
Oct 23, 2025130.50p135.00p129.00p130.00p301,700
Oct 22, 2025132.50p136.40p127.50p132.00p383,172
Oct 21, 2025133.50p139.50p132.50p132.50p168,936
Oct 20, 2025139.00p139.00p133.00p133.00p50,838
Oct 17, 2025136.00p138.00p134.78p136.00p180,221
Oct 16, 2025138.00p141.00p136.30p138.00p211,875
Oct 15, 2025139.00p143.50p139.00p139.50p51,364
Oct 14, 2025141.00p142.19p140.00p140.00p68,036
Oct 13, 2025141.00p144.50p141.00p142.00p35,973
Oct 10, 2025141.00p147.00p141.00p141.00p44,672
Oct 9, 2025142.50p147.50p141.51p143.50p25,859
Oct 8, 2025142.50p147.50p141.56p142.50p29,668
Oct 7, 2025146.00p148.00p141.00p143.00p179,847
Oct 6, 2025148.00p148.00p140.50p140.50p67,436
Oct 3, 2025146.00p148.00p140.98p142.50p63,325
Oct 2, 2025145.00p148.00p143.00p147.00p1,291,858
Oct 1, 2025146.00p148.00p143.09p145.00p58,496
Sep 30, 2025148.00p148.00p145.50p146.00p67,138
Sep 29, 2025147.00p148.00p144.95p145.00p100,125
Sep 26, 2025142.00p145.00p141.01p143.00p36,913
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.5010.29
Ocado Group PLC195.606.16
Greggs PLC1,678.005.53
Ceres Power Holdings PLC351.604.39
Elementis PLC167.004.24
Watches Of Switzerland Group PLC505.503.97

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,007.78-5.81
Baltic Classifieds Group PLC177.20-4.73
Mony Group PLC186.00-3.13
Safestore Holdings PLC706.50-2.89
Ithaca Energy PLC172.80-2.81
Trainline PLC214.60-2.37