M&C Saatchi plc (AIM:SAA)
London
· Delayed Price · Currency is GBP · Price in GBX 123.00
+0.50 (0.41%)
At close: Dec 5, 2025
M&C Saatchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 141.00 | 144.50 | 141.00 | 142.00 | 142.00 | 0.71% | 35,973 |
| Oct 10, 2025 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | -1.74% | 44,673 |
| Oct 9, 2025 | 142.50 | 147.50 | 141.51 | 143.50 | 143.50 | 0.70% | 25,860 |
| Oct 8, 2025 | 142.50 | 147.50 | 141.56 | 142.50 | 142.50 | -0.35% | 29,669 |
| Oct 7, 2025 | 146.00 | 148.00 | 141.00 | 143.00 | 143.00 | 1.78% | 179,848 |
| Oct 6, 2025 | 148.00 | 148.00 | 140.50 | 140.50 | 140.50 | -1.40% | 67,436 |
| Oct 3, 2025 | 146.00 | 148.00 | 140.98 | 142.50 | 142.50 | -3.06% | 63,326 |
| Oct 2, 2025 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1.38% | 1,291,859 |
| Oct 1, 2025 | 146.00 | 148.00 | 143.09 | 145.00 | 145.00 | -0.68% | 58,496 |
| Sep 30, 2025 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | 0.69% | 67,139 |
| Sep 29, 2025 | 147.00 | 148.00 | 144.95 | 145.00 | 145.00 | 1.40% | 100,125 |
| Sep 26, 2025 | 142.00 | 145.00 | 141.01 | 143.00 | 143.00 | -0.69% | 36,914 |
| Sep 25, 2025 | 144.50 | 145.87 | 140.50 | 144.00 | 144.00 | - | 137,375 |
| Sep 24, 2025 | 145.50 | 146.50 | 142.00 | 144.00 | 144.00 | -1.71% | 100,635 |
| Sep 23, 2025 | 151.00 | 153.00 | 145.89 | 146.50 | 146.50 | -2.33% | 298,659 |
| Sep 22, 2025 | 151.00 | 154.50 | 148.50 | 150.00 | 150.00 | -0.66% | 43,897 |
| Sep 19, 2025 | 148.00 | 154.00 | 146.50 | 151.00 | 151.00 | 2.72% | 110,876 |
| Sep 18, 2025 | 160.00 | 162.00 | 147.00 | 147.00 | 147.00 | -12.24% | 3,578,355 |
| Sep 17, 2025 | 163.00 | 169.50 | 163.00 | 167.50 | 167.50 | 3.40% | 75,992 |
| Sep 16, 2025 | 158.50 | 162.00 | 156.80 | 162.00 | 162.00 | 2.53% | 1,046,023 |
| Sep 15, 2025 | 158.50 | 165.00 | 155.00 | 158.00 | 158.00 | - | 71,996 |
| Sep 12, 2025 | 161.00 | 162.50 | 158.00 | 158.00 | 158.00 | -1.25% | 27,535 |
| Sep 11, 2025 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | -1.84% | 71,258 |
| Sep 10, 2025 | 163.50 | 163.98 | 161.28 | 163.00 | 163.00 | -0.31% | 99,097 |
| Sep 9, 2025 | 164.00 | 164.60 | 163.00 | 163.50 | 163.50 | -0.30% | 31,620 |
| Sep 8, 2025 | 164.00 | 166.50 | 164.00 | 164.00 | 164.00 | -0.61% | 31,545 |
| Sep 5, 2025 | 162.00 | 165.50 | 162.00 | 165.00 | 165.00 | 0.61% | 236,807 |
| Sep 4, 2025 | 161.50 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 401,357 |
| Sep 3, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 523,321 |
| Sep 2, 2025 | 160.50 | 160.64 | 156.25 | 159.00 | 159.00 | -0.93% | 93,728 |
| Sep 1, 2025 | 162.00 | 165.00 | 159.24 | 160.50 | 160.50 | 0.31% | 104,576 |
| Aug 29, 2025 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | 0.63% | 463,172 |
| Aug 28, 2025 | 166.50 | 167.00 | 158.50 | 159.00 | 159.00 | -4.79% | 366,863 |
| Aug 27, 2025 | 169.50 | 171.50 | 162.50 | 167.00 | 167.00 | -1.76% | 71,037 |
| Aug 26, 2025 | 173.00 | 173.00 | 169.10 | 170.00 | 170.00 | -1.73% | 37,567 |
| Aug 22, 2025 | 170.50 | 173.00 | 170.20 | 173.00 | 173.00 | 0.58% | 66,425 |
| Aug 21, 2025 | 171.50 | 175.00 | 170.50 | 172.00 | 172.00 | -1.15% | 47,158 |
| Aug 20, 2025 | 175.00 | 175.50 | 171.95 | 174.00 | 174.00 | -0.57% | 88,145 |
| Aug 19, 2025 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | 1.74% | 68,070 |
| Aug 18, 2025 | 171.00 | 173.81 | 171.00 | 172.00 | 172.00 | 0.58% | 93,663 |
| Aug 15, 2025 | 171.00 | 174.50 | 170.92 | 171.00 | 171.00 | - | 19,964 |
| Aug 14, 2025 | 174.00 | 179.50 | 171.00 | 171.00 | 171.00 | 0.29% | 25,186 |
| Aug 13, 2025 | 173.50 | 179.00 | 170.50 | 170.50 | 170.50 | -1.45% | 44,833 |
| Aug 12, 2025 | 172.00 | 175.37 | 172.00 | 173.00 | 173.00 | - | 23,699 |
| Aug 11, 2025 | 183.00 | 190.00 | 171.00 | 173.00 | 173.00 | -4.95% | 198,100 |
| Aug 8, 2025 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | -3.19% | 149,747 |
| Aug 7, 2025 | 192.00 | 192.88 | 186.00 | 188.00 | 188.00 | -2.08% | 99,744 |
| Aug 6, 2025 | 186.50 | 192.50 | 185.50 | 192.00 | 192.00 | 2.13% | 82,861 |
| Aug 5, 2025 | 189.50 | 197.41 | 185.50 | 188.00 | 188.00 | 0.53% | 145,845 |
| Aug 4, 2025 | 186.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.81% | 36,614 |
| Aug 1, 2025 | 184.00 | 185.50 | 182.91 | 185.50 | 185.50 | 0.82% | 56,780 |
| Jul 31, 2025 | 185.00 | 186.13 | 184.00 | 184.00 | 184.00 | - | 32,669 |
| Jul 30, 2025 | 182.00 | 186.37 | 180.80 | 184.00 | 184.00 | 2.22% | 63,770 |
| Jul 29, 2025 | 179.00 | 185.00 | 179.00 | 180.00 | 180.00 | -0.28% | 186,085 |
| Jul 28, 2025 | 180.00 | 180.93 | 177.50 | 180.50 | 180.50 | 0.84% | 176,133 |
| Jul 25, 2025 | 178.50 | 179.00 | 176.00 | 179.00 | 179.00 | - | 36,766 |
| Jul 24, 2025 | 178.50 | 186.10 | 176.00 | 179.00 | 179.00 | - | 84,046 |
| Jul 23, 2025 | 183.50 | 186.00 | 178.15 | 179.00 | 179.00 | -2.19% | 40,292 |
| Jul 22, 2025 | 184.50 | 188.00 | 183.00 | 183.00 | 183.00 | -1.08% | 42,833 |
| Jul 21, 2025 | 190.00 | 190.00 | 184.10 | 185.00 | 185.00 | - | 33,713 |
| Jul 18, 2025 | 191.00 | 193.50 | 183.50 | 185.00 | 185.00 | -2.89% | 48,284 |