Shares Magazine
151.00p+4.00 (+2.72%)19 Sep 2025, 16:35
M&C Saatchi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 148.00p | 154.00p | 146.50p | 151.00p | 110,876 |
| Sep 18, 2025 | 160.00p | 162.00p | 147.00p | 147.00p | 3,578,355 |
| Sep 17, 2025 | 163.00p | 169.50p | 163.00p | 167.50p | 75,992 |
| Sep 16, 2025 | 158.50p | 162.00p | 156.80p | 162.00p | 1,046,023 |
| Sep 15, 2025 | 158.50p | 165.00p | 155.00p | 158.00p | 71,995 |
| Sep 12, 2025 | 161.00p | 162.50p | 158.00p | 158.00p | 27,535 |
| Sep 11, 2025 | 163.50p | 163.50p | 160.00p | 160.00p | 71,257 |
| Sep 10, 2025 | 163.50p | 163.98p | 161.28p | 163.00p | 99,097 |
| Sep 9, 2025 | 164.00p | 164.60p | 163.00p | 163.50p | 31,619 |
| Sep 8, 2025 | 164.00p | 166.50p | 164.00p | 164.00p | 31,544 |
| Sep 5, 2025 | 162.00p | 165.50p | 162.00p | 165.00p | 236,806 |
| Sep 4, 2025 | 161.50p | 164.00p | 161.00p | 164.00p | 401,356 |
| Sep 3, 2025 | 160.00p | 162.00p | 159.00p | 161.00p | 523,321 |
| Sep 2, 2025 | 160.50p | 160.64p | 156.25p | 159.00p | 93,728 |
| Sep 1, 2025 | 162.00p | 165.00p | 159.24p | 160.50p | 104,576 |
| Aug 29, 2025 | 158.00p | 162.00p | 156.00p | 160.00p | 463,172 |
| Aug 28, 2025 | 166.50p | 167.00p | 158.50p | 159.00p | 366,862 |
| Aug 27, 2025 | 169.50p | 171.50p | 162.50p | 167.00p | 71,036 |
| Aug 26, 2025 | 173.00p | 173.00p | 169.10p | 170.00p | 37,566 |
| Aug 22, 2025 | 170.50p | 173.00p | 170.20p | 173.00p | 66,424 |
| Aug 21, 2025 | 171.50p | 175.00p | 170.50p | 172.00p | 47,157 |
| Aug 20, 2025 | 175.00p | 175.50p | 171.95p | 174.00p | 88,144 |
| Aug 19, 2025 | 175.00p | 180.00p | 172.00p | 175.00p | 68,069 |
| Aug 18, 2025 | 171.00p | 173.81p | 171.00p | 172.00p | 93,663 |
| Aug 15, 2025 | 171.00p | 174.50p | 170.92p | 171.00p | 19,964 |
| Aug 14, 2025 | 174.00p | 179.50p | 171.00p | 171.00p | 25,186 |
| Aug 13, 2025 | 173.50p | 179.00p | 170.50p | 170.50p | 44,832 |
| Aug 12, 2025 | 172.00p | 175.37p | 172.00p | 173.00p | 23,698 |
| Aug 11, 2025 | 183.00p | 190.00p | 171.00p | 173.00p | 198,099 |
| Aug 8, 2025 | 187.00p | 187.00p | 180.00p | 182.00p | 149,747 |
| Aug 7, 2025 | 192.00p | 192.88p | 186.00p | 188.00p | 99,743 |
| Aug 6, 2025 | 186.50p | 192.50p | 185.50p | 192.00p | 82,860 |
| Aug 5, 2025 | 189.50p | 197.41p | 185.50p | 188.00p | 145,845 |
| Aug 4, 2025 | 186.00p | 188.00p | 183.00p | 187.00p | 36,614 |
| Aug 1, 2025 | 184.00p | 185.50p | 182.91p | 185.50p | 56,780 |
| Jul 31, 2025 | 185.00p | 186.13p | 184.00p | 184.00p | 32,668 |
| Jul 30, 2025 | 182.00p | 186.37p | 180.80p | 184.00p | 63,770 |
| Jul 29, 2025 | 179.00p | 185.00p | 179.00p | 180.00p | 186,084 |
| Jul 28, 2025 | 180.00p | 180.93p | 177.50p | 180.50p | 176,132 |
| Jul 25, 2025 | 178.50p | 179.00p | 176.00p | 179.00p | 36,765 |
| Jul 24, 2025 | 178.50p | 186.10p | 176.00p | 179.00p | 84,046 |
| Jul 23, 2025 | 183.50p | 186.00p | 178.15p | 179.00p | 40,292 |
| Jul 22, 2025 | 184.50p | 188.00p | 183.00p | 183.00p | 42,833 |
| Jul 21, 2025 | 188.40p | 190.00p | 184.10p | 185.00p | 33,713 |
| Jul 18, 2025 | 191.00p | 193.50p | 183.50p | 185.00p | 48,283 |
| Jul 17, 2025 | 191.50p | 192.00p | 182.30p | 190.50p | 235,987 |
| Jul 16, 2025 | 193.00p | 193.50p | 191.50p | 193.00p | 85,618 |
| Jul 15, 2025 | 192.00p | 197.00p | 190.00p | 194.25p | 196,326 |
| Jul 14, 2025 | 197.50p | 198.00p | 192.63p | 193.00p | 67,834 |
| Jul 11, 2025 | 192.00p | 200.95p | 191.00p | 197.00p | 1,133,406 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.