Shares Magazine
157.00p-1.00 (-0.63%)02 May 2025, 16:35
M&C Saatchi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 158.50p | 162.00p | 155.50p | 157.00p | 35,363 |
| May 1, 2025 | 158.00p | 160.50p | 156.00p | 158.00p | 69,787 |
| Apr 30, 2025 | 158.00p | 160.00p | 157.68p | 158.50p | 30,708 |
| Apr 29, 2025 | 158.50p | 162.00p | 158.00p | 158.00p | 40,498 |
| Apr 28, 2025 | 158.00p | 162.00p | 156.00p | 158.50p | 37,919 |
| Apr 25, 2025 | 158.00p | 161.50p | 155.50p | 157.00p | 36,325 |
| Apr 24, 2025 | 160.00p | 162.60p | 160.00p | 161.00p | 427,900 |
| Apr 23, 2025 | 160.00p | 164.00p | 159.50p | 162.00p | 354,020 |
| Apr 22, 2025 | 162.00p | 162.00p | 158.00p | 159.00p | 41,224 |
| Apr 17, 2025 | 159.50p | 160.50p | 158.50p | 158.50p | 67,662 |
| Apr 16, 2025 | 161.00p | 161.42p | 159.13p | 159.50p | 308,522 |
| Apr 15, 2025 | 162.00p | 164.00p | 160.00p | 161.50p | 48,788 |
| Apr 14, 2025 | 162.00p | 162.50p | 160.00p | 161.00p | 31,773 |
| Apr 11, 2025 | 163.00p | 163.00p | 160.00p | 160.00p | 191,409 |
| Apr 10, 2025 | 165.00p | 169.50p | 162.50p | 162.50p | 36,402 |
| Apr 9, 2025 | 163.00p | 166.50p | 160.00p | 161.50p | 89,201 |
| Apr 8, 2025 | 165.00p | 166.50p | 161.00p | 164.00p | 61,932 |
| Apr 7, 2025 | 157.00p | 165.00p | 154.00p | 160.50p | 166,710 |
| Apr 4, 2025 | 173.00p | 173.00p | 160.00p | 163.00p | 10,762,207 |
| Apr 3, 2025 | 167.00p | 167.82p | 162.48p | 165.50p | 51,380 |
| Apr 2, 2025 | 172.00p | 172.00p | 167.00p | 167.50p | 168,029 |
| Apr 1, 2025 | 167.50p | 170.00p | 167.50p | 169.00p | 76,893 |
| Mar 31, 2025 | 166.00p | 173.00p | 162.00p | 167.00p | 193,702 |
| Mar 28, 2025 | 167.00p | 173.50p | 164.00p | 165.50p | 37,726 |
| Mar 27, 2025 | 173.00p | 173.00p | 166.50p | 166.50p | 82,867 |
| Mar 26, 2025 | 171.00p | 172.00p | 169.00p | 169.00p | 106,821 |
| Mar 25, 2025 | 174.00p | 174.50p | 172.00p | 172.00p | 38,955 |
| Mar 24, 2025 | 175.50p | 175.50p | 174.00p | 175.00p | 79,131 |
| Mar 21, 2025 | 172.00p | 175.00p | 171.00p | 175.00p | 137,869 |
| Mar 20, 2025 | 173.00p | 175.75p | 171.50p | 172.00p | 29,923 |
| Mar 19, 2025 | 175.00p | 178.50p | 173.00p | 173.00p | 170,306 |
| Mar 18, 2025 | 172.00p | 176.00p | 172.00p | 174.00p | 80,684 |
| Mar 17, 2025 | 180.00p | 180.00p | 168.50p | 172.00p | 71,091 |
| Mar 14, 2025 | 174.00p | 175.00p | 174.00p | 175.00p | 217,721 |
| Mar 13, 2025 | 177.00p | 178.00p | 172.00p | 175.00p | 518,115 |
| Mar 12, 2025 | 166.50p | 176.50p | 166.00p | 175.50p | 320,755 |
| Mar 11, 2025 | 168.00p | 169.00p | 163.50p | 166.00p | 108,989 |
| Mar 10, 2025 | 172.00p | 172.00p | 167.00p | 169.00p | 58,783 |
| Mar 7, 2025 | 171.00p | 172.50p | 166.78p | 172.50p | 49,613 |
| Mar 6, 2025 | 177.00p | 179.00p | 168.00p | 168.00p | 170,731 |
| Mar 5, 2025 | 179.50p | 180.00p | 175.00p | 175.50p | 128,354 |
| Mar 4, 2025 | 179.00p | 179.05p | 176.00p | 176.00p | 28,600 |
| Mar 3, 2025 | 180.00p | 181.50p | 175.32p | 178.50p | 393,773 |
| Feb 28, 2025 | 183.00p | 185.00p | 175.00p | 175.00p | 115,570 |
| Feb 27, 2025 | 181.00p | 182.50p | 178.50p | 179.50p | 72,490 |
| Feb 26, 2025 | 182.00p | 185.00p | 178.50p | 178.50p | 34,080 |
| Feb 25, 2025 | 179.00p | 183.12p | 179.00p | 180.00p | 20,172 |
| Feb 24, 2025 | 182.00p | 184.98p | 178.00p | 179.00p | 62,305 |
| Feb 21, 2025 | 180.50p | 184.50p | 180.50p | 182.00p | 99,009 |
| Feb 20, 2025 | 183.00p | 183.00p | 180.00p | 180.50p | 3,811,288 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.