Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

M&C Saatchi plc (SAA.L)

Compare
175.00
-0.50
(-0.28%)
As of March 13 at 6:39:07 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025177.00178.00172.00175.00175.001,659,168
Mar 12, 2025166.50176.50166.00175.50175.50320,755
Mar 11, 2025168.00169.00163.50166.00166.00108,989
Mar 10, 2025172.00172.00167.00169.00169.0058,783
Mar 7, 2025171.00172.50166.78172.50172.5049,613
Mar 6, 2025177.00179.00168.00168.00168.00170,731
Mar 5, 2025179.50180.00175.00175.50175.50128,354
Mar 4, 2025179.00179.05176.00176.00176.0028,600
Mar 3, 2025180.00181.50175.32178.50178.50393,773
Feb 28, 2025183.00185.00175.00175.00175.00115,570
Feb 27, 2025181.00182.50178.50179.50179.5072,490
Feb 26, 2025182.00185.00178.50178.50178.5034,080
Feb 25, 2025179.00183.12179.00180.00180.0020,172
Feb 24, 2025182.00184.98178.00179.00179.0062,305
Feb 21, 2025180.50184.50180.50182.00182.0099,009
Feb 20, 2025183.00183.00180.00180.50180.503,811,288
Feb 19, 2025180.50183.00179.20183.00183.0076,830
Feb 18, 2025181.00181.00176.00176.00176.0011,088,631
Feb 17, 2025180.00182.82177.00177.00177.0044,985
Feb 14, 2025182.00185.00180.00180.00180.0074,935
Feb 13, 2025184.00184.00182.00182.00182.0011,670
Feb 12, 2025184.50184.50182.00182.00182.0037,850
Feb 11, 2025183.50186.00183.25184.25184.253,067,378
Feb 10, 2025177.00187.00177.00187.00187.0082,388
Feb 7, 2025184.50184.82182.00182.00182.0070,480
Feb 6, 2025185.00185.00183.00183.00183.0013,084
Feb 5, 2025182.00184.00182.00184.00184.0063,307
Feb 4, 2025183.00183.40183.00183.00183.0026,888
Feb 3, 2025184.50184.50180.23183.50183.5055,970
Jan 31, 2025182.00184.48182.00182.50182.5018,220
Jan 30, 2025183.00186.23180.50182.00182.0071,308
Jan 29, 2025187.00187.00182.00182.00182.0028,918
Jan 28, 2025183.50185.38182.00183.50183.5084,904
Jan 27, 2025185.00186.50182.63183.00183.0073,269
Jan 24, 2025181.00183.00177.50182.50182.50101,216
Jan 23, 2025177.00180.90177.00178.00178.0018,417
Jan 22, 2025176.50179.76176.00176.00176.0023,171
Jan 21, 2025180.00181.96176.00179.00179.0038,550
Jan 20, 2025181.50185.75180.00180.00180.0022,679
Jan 17, 2025186.00195.25180.00180.50180.50179,860
Jan 16, 2025181.00181.00177.00177.00177.0028,294
Jan 15, 2025180.00180.00177.50178.00178.0058,541
Jan 14, 2025177.00179.25176.00177.00177.001,152,942
Jan 13, 2025176.00180.00176.00176.00176.0023,133
Jan 10, 2025176.00179.80176.00176.00176.0018,047
Jan 9, 2025175.00179.80174.50175.00175.0098,259
Jan 8, 2025174.00180.00174.00175.00175.0035,341
Jan 7, 2025175.00177.50172.00175.00175.0073,423
Jan 6, 2025181.50181.50170.00170.00170.0022,608
Jan 3, 2025170.00178.75170.00176.00176.0038,495
Jan 2, 2025170.50179.50170.00176.00176.0034,756
Dec 31, 2024172.00174.37170.00170.00170.0019,656
Dec 30, 2024174.00176.00172.50172.50172.5025,901
Dec 27, 2024176.00181.17172.00176.00176.0028,536
Dec 24, 2024182.00188.00176.00178.00178.0031,371
Dec 23, 2024183.00188.00179.00179.00179.0015,414
Dec 20, 2024183.00190.00183.00184.00184.0021,942
Dec 19, 2024185.00189.26185.00185.00185.0012,617
Dec 18, 2024185.00188.50182.00186.50186.50134,770
Dec 17, 2024188.00188.00187.60188.00188.001,886
Dec 16, 2024189.00189.00187.00189.00189.0020,173
Dec 13, 2024186.00188.50186.00186.00186.0015,968
Dec 12, 2024186.00189.50183.50186.00186.0026,852
Dec 11, 2024187.50187.50183.50186.00186.0012,548
Dec 10, 2024184.00186.85184.00185.00185.0024,971
Dec 9, 2024185.00189.50185.00187.00187.0032,227
Dec 6, 2024183.50189.17183.50188.50188.50125,276
Dec 5, 2024186.00188.50183.50184.00184.0086,046
Dec 4, 2024189.50189.50186.00189.50189.5010,563
Dec 3, 2024191.50192.00188.00190.00190.0060,475
Dec 2, 2024190.50192.00188.00188.00188.0013,505
Nov 29, 2024192.00193.00190.00190.00190.0051,224
Nov 28, 2024191.00192.50188.00192.50192.5061,378
Nov 27, 2024190.50191.00188.52189.50189.5067,975
Nov 26, 2024190.00191.50188.00190.00190.00118,999
Nov 25, 2024195.00195.00190.00192.00192.0014,441
Nov 22, 2024192.00197.50191.50194.00194.0070,326
Nov 21, 2024192.50194.96191.00191.00191.0031,708
Nov 20, 2024195.00195.82191.50192.00192.00406,683
Nov 19, 2024194.00194.50192.00194.50194.50156,089
Nov 18, 2024196.00198.07194.00195.50195.5039,847
Nov 15, 2024194.50200.00194.00194.00194.0015,568
Nov 14, 2024195.00199.50193.50196.00196.0098,461
Nov 13, 2024200.00206.00191.50191.50191.5078,431
Nov 12, 2024200.00203.95200.00200.00200.00272,615
Nov 11, 2024202.00203.00201.00202.00202.00229,639
Nov 8, 2024202.00203.30201.00201.00201.00295,640
Nov 7, 2024202.00204.00200.00203.00203.0048,919
Nov 6, 2024202.00206.54202.00203.00203.0019,902
Nov 5, 2024203.00204.88203.00203.00203.008,616
Nov 4, 2024202.00206.00202.00204.00204.0074,737
Nov 1, 2024204.00208.40203.00203.00203.0031,455
Oct 31, 2024206.00207.00203.00206.00206.001,942,785
Oct 30, 2024202.00208.00202.00207.00207.00138,078
Oct 29, 2024203.00205.00200.00202.00202.0087,688
Oct 28, 2024205.00206.00202.00203.00203.001,303,648
Oct 25, 2024203.00205.18203.00205.00205.001,334,770
Oct 24, 2024202.00204.00202.00202.00202.0036,211
Oct 23, 2024202.00204.00202.00202.00202.001,144,324
Oct 22, 2024201.00202.80201.00202.00202.00289,689
Oct 21, 2024202.00204.00200.00202.00202.00983,550
Oct 18, 2024200.00204.00195.36202.00202.0086,429
Oct 17, 2024199.50200.00196.50199.00199.0062,254
Oct 16, 2024192.00201.00192.00197.00197.00356,739
Oct 15, 2024189.00193.00189.00192.00192.00306,144
Oct 14, 2024188.00190.00187.50188.00188.0059,027
Oct 11, 2024184.50189.50184.50188.00188.00144,080
Oct 10, 2024184.00187.50183.00185.00185.0054,643
Oct 9, 2024184.50186.50184.00186.50186.5022,672
Oct 8, 2024184.00186.00182.50184.50184.5065,800
Oct 7, 2024184.00184.00182.00183.50183.50532,834
Oct 4, 2024186.00186.00182.00183.00183.0050,700
Oct 3, 2024181.00186.00180.75182.00182.00441,128
Oct 2, 2024180.00182.00180.00180.50180.5078,804
Oct 1, 2024180.00183.50179.20181.00181.0025,699
Sep 30, 2024178.00187.00178.00182.00182.0036,136
Sep 27, 2024185.00188.25178.00178.00178.00181,115
Sep 26, 2024186.00191.00183.00186.00186.0037,997
Sep 25, 2024193.00196.50186.00186.50186.50101,187
Sep 24, 2024191.50196.00190.00190.00190.0033,032
Sep 23, 2024192.00193.88190.00190.00190.0031,921
Sep 20, 2024196.00197.00190.00190.00190.0051,608
Sep 19, 2024197.00197.00193.00193.00193.0041,113
Sep 18, 2024193.00199.50193.00193.50193.50230,958
Sep 17, 2024195.00195.96191.00191.50191.50184,199
Sep 16, 2024198.50199.00194.50197.00197.0050,929
Sep 13, 2024199.00199.68198.00198.00198.0073,027
Sep 12, 2024198.00203.00198.00200.00200.0062,379
Sep 11, 2024203.00203.00198.00198.00198.0035,992
Sep 10, 2024211.00211.00202.00202.00202.0029,441
Sep 9, 2024210.00213.00206.00206.00206.0036,521
Sep 6, 2024211.00212.80207.00207.00207.00248,629
Sep 5, 2024212.00214.10211.44212.00212.0013,265
Sep 4, 2024217.00217.00211.00211.00211.0056,400
Sep 3, 2024210.00213.00210.00213.00213.00105,919
Sep 2, 2024210.00212.00207.00212.00212.00270,313
Aug 30, 2024210.00211.00209.00209.00209.0027,001
Aug 29, 2024212.00212.00208.00211.00211.0043,988
Aug 28, 2024212.00212.00210.00212.00212.0033,820
Aug 27, 2024211.00215.00210.00210.00210.0049,394
Aug 23, 2024211.00215.80210.00213.00213.0038,561
Aug 22, 2024211.00215.20210.00210.00210.002,348
Aug 21, 2024211.00220.00210.01212.00212.0059,140
Aug 20, 2024212.00213.02211.00211.00211.0015,889
Aug 19, 2024212.00214.00210.00214.00214.0026,610
Aug 16, 2024210.00214.00210.00211.00211.0053,708
Aug 15, 2024208.00213.00205.30212.00212.0048,354
Aug 14, 2024207.00208.00204.00208.00208.00389,849
Aug 13, 2024202.00206.00202.00204.00204.0036,461
Aug 12, 2024204.00204.00201.00202.00202.0020,586
Aug 9, 2024202.00204.55200.00201.00201.00128,618
Aug 8, 2024197.00205.00196.50202.00202.00495,794
Aug 7, 2024196.50198.00194.00198.00198.0023,425
Aug 6, 2024195.50201.00194.50196.50196.5039,219
Aug 5, 2024206.00206.00196.00199.50199.50409,298
Aug 2, 2024208.00212.00207.00212.00212.00102,370
Aug 1, 2024217.00217.00208.00208.00208.0056,125
Jul 31, 2024210.00216.00210.00216.00216.00152,049
Jul 30, 2024209.00210.00206.00210.00210.0049,783
Jul 29, 2024207.00209.00205.00208.00208.00205,080
Jul 26, 2024203.00207.00200.00206.00206.0022,839
Jul 25, 2024201.00203.00198.80200.00200.00362,572
Jul 24, 2024202.00202.00197.44200.00200.00235,491
Jul 23, 2024205.00205.00200.00201.00201.00365,007
Jul 22, 2024210.00210.00204.00205.00205.00511,248
Jul 19, 2024207.00209.64206.48207.00207.00309,685
Jul 18, 2024209.00210.00207.00208.00208.00349,165
Jul 17, 2024205.00209.00203.00207.00207.001,161,524
Jul 16, 2024204.00205.00204.00205.00205.00156,114
Jul 15, 2024205.00205.00203.64205.00205.002,570,426
Jul 12, 2024204.00205.00202.00205.00205.00166,837
Jul 11, 2024205.00205.00203.00205.00205.00258,672
Jul 10, 2024204.00205.00203.00205.00205.005,895,118
Jul 9, 2024204.00204.00202.46204.00204.00175,461
Jul 8, 2024200.00204.00200.00202.00202.0099,627
Jul 5, 2024200.00203.00199.07203.00203.001,571,603
Jul 4, 2024199.50200.00196.50200.00200.00141,843
Jul 3, 2024194.00197.00194.00195.00195.00296,091
Jul 2, 2024194.00194.50193.00194.00194.00359,833
Jul 1, 2024197.00198.75193.00193.50193.50291,802
Jun 28, 2024196.50201.45194.00195.00195.00191,806
Jun 27, 2024197.50202.00195.00202.00202.0052,171
Jun 26, 2024199.50203.00195.50197.00197.00110,123
Jun 25, 2024200.00200.00195.38199.00199.0039,427
Jun 24, 2024195.50200.00194.73200.00200.0064,063
Jun 21, 2024194.50195.80192.00195.00195.0043,863
Jun 20, 2024196.50196.65194.50194.50194.5098,179
Jun 19, 2024196.00199.50196.00198.00198.0023,722
Jun 18, 2024195.50196.00193.83196.00196.00122,914
Jun 17, 2024194.00196.00194.00195.00195.00150,569
Jun 14, 2024196.50198.30196.00196.00196.0066,665
Jun 13, 2024195.00198.50192.48195.00195.0075,790
Jun 12, 2024195.00195.50193.00195.00195.0043,198
Jun 11, 2024196.00200.50190.68196.00196.00119,168
Jun 10, 2024202.00204.24196.00201.00201.00122,828
Jun 7, 2024204.00206.10202.00202.00202.0022,440
Jun 6, 2024205.00205.00201.00205.00205.0059,169
Jun 5, 2024209.00209.00205.00205.00205.00118,133
Jun 4, 2024208.00209.00207.00208.00208.0037,786
Jun 3, 2024207.00208.12203.03208.00208.00121,306
May 31, 2024206.00209.00204.18209.00209.0048,947
May 30, 2024202.00205.00200.00205.00205.0075,460
May 29, 2024205.00205.00201.00203.00203.0050,299
May 28, 2024205.00208.00204.00204.00204.0045,419
May 24, 2024205.00206.00203.00205.00205.0076,440
May 23, 2024204.00208.00200.00207.00207.00160,312
May 22, 2024208.00208.00204.00204.00204.0045,327
May 21, 2024205.00206.00203.00203.00203.00139,194
May 20, 2024206.00208.02204.68205.00205.0079,420
May 17, 2024206.00209.00206.00208.00208.0024,098
May 16, 2024209.00209.00204.00206.00206.00123,378
May 15, 2024203.00207.91201.00205.00205.0066,032
May 14, 2024205.00210.00196.00203.00203.00216,567
May 13, 2024201.00208.00200.00201.00201.00312,552
May 10, 2024197.00208.00196.00208.00208.00198,794
May 9, 2024 1.60 Dividend
May 9, 2024195.00197.50195.00197.50197.50174,453
May 8, 2024197.00200.00192.00196.00195.98757,669
May 7, 2024196.00201.00196.00197.50197.4887,866
May 3, 2024195.00196.00193.00195.50195.48114,169
May 2, 2024195.00196.69190.00192.00191.9874,119
May 1, 2024189.00193.75189.00192.50192.48900,090
Apr 30, 2024185.50189.00183.50188.00187.9843,386
Apr 29, 2024182.50186.00179.35181.50181.4994,574
Apr 26, 2024183.50187.00182.98187.00186.9832,001
Apr 25, 2024184.50187.00182.30187.00186.9835,509
Apr 24, 2024184.00184.00182.00184.00183.9826,374
Apr 23, 2024182.00184.18182.00183.00182.9927,627
Apr 22, 2024182.50184.20181.50183.50183.4937,640
Apr 19, 2024182.00184.20180.50184.00183.98198,377
Apr 18, 2024182.00183.72181.12182.00181.9923,618
Apr 17, 2024184.50185.78180.00182.00181.9961,788
Apr 16, 2024182.50182.50180.00181.00180.99798,346
Apr 15, 2024182.00187.27180.00182.00181.99299,467
Apr 12, 2024178.00185.00175.00183.50183.497,321,146
Apr 11, 2024174.00177.00174.00177.00176.9983,453
Apr 10, 2024174.50176.45169.00175.00174.99228,261
Apr 9, 2024171.00175.00169.00175.00174.9953,496
Apr 8, 2024168.00172.49168.00171.00170.9979,908
Apr 5, 2024172.00174.50170.00172.00171.9935,192
Apr 4, 2024176.00176.00176.00176.00175.991,100
Apr 3, 2024175.00180.50171.00171.00170.99418,148
Apr 2, 2024171.50175.98171.00171.00170.99126,666
Mar 28, 2024175.00178.04171.00174.00173.9942,784
Mar 27, 2024174.00181.00171.50181.00180.9983,977
Mar 26, 2024174.50175.32174.00174.00173.9952,064
Mar 25, 2024176.00177.64175.00175.00174.9974,406
Mar 22, 2024178.00178.01176.00176.00175.9981,469
Mar 21, 2024181.00183.48178.00178.00177.9944,602
Mar 20, 2024178.00180.00175.00180.00179.99740,735
Mar 19, 2024174.00174.50174.00174.00173.9940,110
Mar 18, 2024174.00175.00173.74174.00173.9935,645
Mar 15, 2024173.00175.46172.50174.00173.9926,744
Mar 14, 2024172.00174.44171.00172.00171.9956,371