M&C Saatchi plc (AIM:SAA)
London
· Delayed Price · Currency is GBP · Price in GBX 118.45
+0.45 (0.38%)
Mar 6, 2026, 3:31 PM GMT
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 118.00 | 122.00 | 117.17 | 118.00 | 118.00 | - | 305,430 |
| Mar 4, 2026 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | - | 321,941 |
| Mar 3, 2026 | 125.00 | 125.45 | 116.00 | 118.00 | 118.00 | -5.98% | 392,356 |
| Mar 2, 2026 | 129.50 | 127.50 | 125.00 | 125.50 | 125.50 | -1.95% | 279,554 |
| Feb 27, 2026 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | - | 112,956 |
| Feb 26, 2026 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 0.79% | 199,043 |
| Feb 25, 2026 | 123.00 | 127.87 | 122.00 | 127.00 | 127.00 | 1.60% | 300,392 |
| Feb 24, 2026 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | -0.40% | 93,682 |
| Feb 23, 2026 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | -0.40% | 103,684 |
| Feb 20, 2026 | 126.00 | 126.21 | 123.63 | 126.00 | 126.00 | 1.61% | 296,401 |
| Feb 19, 2026 | 124.00 | 126.88 | 122.50 | 124.00 | 124.00 | -0.80% | 98,839 |
| Feb 18, 2026 | 127.50 | 125.00 | 123.00 | 125.00 | 125.00 | -2.34% | 46,701 |
| Feb 17, 2026 | 128.00 | 128.00 | 124.07 | 128.00 | 128.00 | 0.79% | 26,342 |
| Feb 16, 2026 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 0.40% | 41,259 |
| Feb 13, 2026 | 128.00 | 128.00 | 124.00 | 126.50 | 126.50 | 0.40% | 92,762 |
| Feb 12, 2026 | 125.00 | 128.50 | 124.00 | 126.00 | 126.00 | - | 75,375 |
| Feb 11, 2026 | 130.00 | 126.50 | 125.00 | 126.00 | 126.00 | -1.18% | 101,903 |
| Feb 10, 2026 | 128.50 | 130.00 | 127.00 | 127.50 | 127.50 | -1.92% | 108,420 |
| Feb 9, 2026 | 128.00 | 130.50 | 128.00 | 130.00 | 130.00 | 0.39% | 53,293 |
| Feb 6, 2026 | 132.00 | 132.00 | 127.00 | 129.50 | 129.50 | -0.38% | 29,588 |
| Feb 5, 2026 | 131.50 | 131.50 | 127.00 | 130.00 | 130.00 | 0.39% | 68,864 |
| Feb 4, 2026 | 134.50 | 134.50 | 129.00 | 129.50 | 129.50 | -3.00% | 75,427 |
| Feb 3, 2026 | 130.00 | 133.50 | 130.00 | 133.50 | 133.50 | 0.38% | 12,114 |
| Feb 2, 2026 | 132.50 | 133.50 | 130.50 | 133.00 | 133.00 | 3.50% | 381,224 |
| Jan 30, 2026 | 128.00 | 131.00 | 127.50 | 128.50 | 128.50 | -1.15% | 88,846 |
| Jan 29, 2026 | 135.00 | 135.00 | 128.61 | 130.00 | 130.00 | -0.76% | 92,174 |
| Jan 28, 2026 | 128.00 | 134.50 | 128.00 | 131.00 | 131.00 | - | 33,578 |
| Jan 27, 2026 | 127.00 | 131.82 | 127.00 | 131.00 | 131.00 | 0.77% | 36,293 |
| Jan 26, 2026 | 130.00 | 133.50 | 127.00 | 130.00 | 130.00 | -2.99% | 55,048 |
| Jan 23, 2026 | 133.50 | 134.00 | 127.50 | 134.00 | 134.00 | 3.08% | 40,818 |
| Jan 22, 2026 | 129.00 | 134.00 | 128.06 | 130.00 | 130.00 | 1.17% | 138,412 |
| Jan 21, 2026 | 128.36 | 133.50 | 127.00 | 128.50 | 128.50 | -4.10% | 63,298 |
| Jan 20, 2026 | 127.50 | 134.00 | 127.50 | 134.00 | 134.00 | 3.88% | 47,245 |
| Jan 19, 2026 | 132.50 | 133.50 | 128.32 | 129.00 | 129.00 | 3.20% | 63,097 |
| Jan 16, 2026 | 123.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2.04% | 53,505 |
| Jan 15, 2026 | 123.00 | 125.00 | 122.50 | 122.50 | 122.50 | -1.21% | 48,199 |
| Jan 14, 2026 | 125.50 | 126.50 | 123.50 | 124.00 | 124.00 | -1.59% | 315,411 |
| Jan 13, 2026 | 129.00 | 133.00 | 125.00 | 126.00 | 126.00 | -2.70% | 344,183 |
| Jan 12, 2026 | 131.00 | 131.50 | 128.50 | 129.50 | 129.50 | -1.15% | 96,036 |
| Jan 9, 2026 | 136.50 | 135.50 | 131.00 | 131.00 | 131.00 | -1.13% | 46,960 |
| Jan 8, 2026 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | -1.12% | 37,100 |
| Jan 7, 2026 | 133.00 | 137.00 | 132.00 | 134.00 | 134.00 | 0.37% | 48,876 |
| Jan 6, 2026 | 136.50 | 136.50 | 133.00 | 133.50 | 133.50 | - | 20,912 |
| Jan 5, 2026 | 135.00 | 137.00 | 133.50 | 133.50 | 133.50 | -1.11% | 89,237 |
| Jan 2, 2026 | 134.50 | 135.00 | 132.50 | 135.00 | 135.00 | 3.05% | 29,249 |
| Dec 31, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | -0.95% | 23,049 |
| Dec 30, 2025 | 130.50 | 135.00 | 130.50 | 132.25 | 132.25 | -0.56% | 31,094 |
| Dec 29, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 0.38% | 47,152 |
| Dec 24, 2025 | 134.50 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 23,286 |
| Dec 23, 2025 | 131.50 | 134.50 | 129.50 | 131.50 | 131.50 | -0.75% | 92,477 |
| Dec 22, 2025 | 130.00 | 134.50 | 129.48 | 132.50 | 132.50 | 3.52% | 112,574 |
| Dec 19, 2025 | 130.00 | 130.00 | 126.50 | 128.00 | 128.00 | -0.78% | 145,116 |
| Dec 18, 2025 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 1.98% | 72,083 |
| Dec 17, 2025 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.61% | 29,629 |
| Dec 16, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 57,634 |
| Dec 15, 2025 | 123.50 | 125.50 | 120.50 | 124.50 | 124.50 | 0.81% | 952,439 |
| Dec 12, 2025 | 122.50 | 125.50 | 122.00 | 123.50 | 123.50 | 0.41% | 30,933 |
| Dec 11, 2025 | 123.00 | 124.30 | 122.00 | 123.00 | 123.00 | - | 131,848 |
| Dec 10, 2025 | 123.50 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 95,711 |
| Dec 9, 2025 | 122.00 | 123.26 | 121.00 | 122.00 | 122.00 | -1.21% | 42,388 |
| Dec 8, 2025 | 123.50 | 125.00 | 120.50 | 123.50 | 123.50 | 0.41% | 16,313 |
| Dec 5, 2025 | 123.00 | 124.40 | 122.00 | 123.00 | 123.00 | 0.41% | 44,783 |
| Dec 4, 2025 | 120.50 | 123.50 | 120.50 | 122.50 | 122.50 | - | 38,928 |
| Dec 3, 2025 | 123.00 | 126.00 | 121.50 | 122.50 | 122.50 | - | 505,429 |
| Dec 2, 2025 | 127.50 | 127.50 | 122.50 | 122.50 | 122.50 | -1.61% | 71,372 |
| Dec 1, 2025 | 125.00 | 126.50 | 123.00 | 124.50 | 124.50 | -0.40% | 1,138,598 |
| Nov 28, 2025 | 122.50 | 126.00 | 120.89 | 125.00 | 125.00 | 2.46% | 155,540 |
| Nov 27, 2025 | 119.50 | 124.00 | 118.75 | 122.00 | 122.00 | 2.52% | 84,898 |
| Nov 26, 2025 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1.71% | 115,544 |
| Nov 25, 2025 | 119.00 | 120.09 | 116.00 | 117.00 | 117.00 | -2.09% | 135,841 |
| Nov 24, 2025 | 108.00 | 123.50 | 100.50 | 119.50 | 119.50 | -5.16% | 1,427,259 |
| Nov 21, 2025 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 45,574 |
| Nov 20, 2025 | 127.00 | 127.32 | 126.00 | 126.00 | 126.00 | -0.79% | 162,196 |
| Nov 19, 2025 | 128.00 | 129.05 | 123.50 | 127.00 | 127.00 | -0.39% | 94,421 |
| Nov 18, 2025 | 127.00 | 133.50 | 123.00 | 127.50 | 127.50 | -1.54% | 339,146 |
| Nov 17, 2025 | 131.00 | 131.50 | 128.02 | 129.50 | 129.50 | -1.15% | 137,129 |
| Nov 14, 2025 | 128.50 | 133.00 | 128.50 | 131.00 | 131.00 | 0.38% | 476,655 |
| Nov 13, 2025 | 131.50 | 131.50 | 127.50 | 130.50 | 130.50 | -0.38% | 50,088 |
| Nov 12, 2025 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 81,081 |
| Nov 11, 2025 | 130.00 | 132.00 | 129.39 | 130.00 | 130.00 | 0.78% | 241,082 |
| Nov 10, 2025 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | 0.78% | 210,179 |
| Nov 7, 2025 | 138.00 | 138.00 | 126.32 | 128.00 | 128.00 | -2.29% | 131,146 |
| Nov 6, 2025 | 131.50 | 138.00 | 130.00 | 131.00 | 131.00 | -0.76% | 168,431 |
| Nov 5, 2025 | 138.00 | 138.00 | 131.26 | 132.00 | 132.00 | -2.58% | 108,559 |
| Nov 4, 2025 | 136.50 | 142.50 | 133.50 | 135.50 | 135.50 | -0.37% | 179,742 |
| Nov 3, 2025 | 143.50 | 146.00 | 136.00 | 136.00 | 136.00 | - | 190,595 |
| Oct 31, 2025 | 134.50 | 136.00 | 133.50 | 136.00 | 136.00 | 0.74% | 494,029 |
| Oct 30, 2025 | 137.00 | 140.00 | 134.60 | 135.00 | 135.00 | -2.17% | 81,531 |
| Oct 29, 2025 | 132.50 | 143.00 | 127.00 | 138.00 | 138.00 | 4.15% | 140,037 |
| Oct 28, 2025 | 127.50 | 132.50 | 127.00 | 132.50 | 132.50 | 3.92% | 1,391,119 |
| Oct 27, 2025 | 127.50 | 133.00 | 126.90 | 127.50 | 127.50 | -1.16% | 127,808 |
| Oct 24, 2025 | 129.00 | 133.50 | 128.00 | 129.00 | 129.00 | -0.77% | 286,267 |
| Oct 23, 2025 | 130.50 | 135.00 | 129.00 | 130.00 | 130.00 | -1.52% | 301,701 |
| Oct 22, 2025 | 132.50 | 136.40 | 127.50 | 132.00 | 132.00 | -0.38% | 383,173 |
| Oct 21, 2025 | 133.50 | 139.50 | 132.50 | 132.50 | 132.50 | -0.38% | 168,937 |
| Oct 20, 2025 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.21% | 50,838 |
| Oct 17, 2025 | 136.00 | 138.00 | 134.78 | 136.00 | 136.00 | -1.45% | 180,221 |
| Oct 16, 2025 | 138.00 | 141.00 | 136.30 | 138.00 | 138.00 | -1.08% | 211,875 |
| Oct 15, 2025 | 139.00 | 143.50 | 139.00 | 139.50 | 139.50 | -0.36% | 51,364 |
| Oct 14, 2025 | 141.00 | 142.19 | 140.00 | 140.00 | 140.00 | -1.41% | 68,036 |