Shares Magazine
175.00p+0.00 (+0.00%)24 Mar 2025, 16:35
M&C Saatchi PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 180.50p | 183.00p | 179.20p | 183.00p | 76,830 |
| Feb 18, 2025 | 181.00p | 181.00p | 176.00p | 176.00p | 11,088,631 |
| Feb 17, 2025 | 180.00p | 182.82p | 177.00p | 177.00p | 44,985 |
| Feb 14, 2025 | 182.00p | 185.00p | 180.00p | 180.00p | 74,935 |
| Feb 13, 2025 | 184.00p | 184.00p | 182.00p | 182.00p | 11,670 |
| Feb 12, 2025 | 184.50p | 184.50p | 182.00p | 182.00p | 37,850 |
| Feb 11, 2025 | 183.50p | 186.00p | 183.25p | 184.25p | 3,067,378 |
| Feb 10, 2025 | 177.00p | 187.00p | 177.00p | 187.00p | 82,388 |
| Feb 7, 2025 | 184.50p | 184.82p | 182.00p | 182.00p | 70,480 |
| Feb 6, 2025 | 185.00p | 185.00p | 183.00p | 183.00p | 13,084 |
| Feb 5, 2025 | 182.00p | 184.00p | 182.00p | 184.00p | 63,307 |
| Feb 4, 2025 | 183.00p | 183.40p | 183.00p | 183.00p | 26,888 |
| Feb 3, 2025 | 184.50p | 184.50p | 180.22p | 183.50p | 55,970 |
| Jan 31, 2025 | 182.00p | 184.47p | 182.00p | 182.50p | 18,220 |
| Jan 30, 2025 | 183.00p | 186.23p | 180.50p | 182.00p | 71,308 |
| Jan 29, 2025 | 187.00p | 187.00p | 182.00p | 182.00p | 28,918 |
| Jan 28, 2025 | 183.50p | 185.38p | 182.00p | 183.50p | 84,904 |
| Jan 27, 2025 | 185.00p | 186.50p | 182.63p | 183.00p | 73,269 |
| Jan 24, 2025 | 181.00p | 183.00p | 177.50p | 182.50p | 101,216 |
| Jan 23, 2025 | 177.00p | 180.90p | 177.00p | 178.00p | 18,417 |
| Jan 22, 2025 | 176.50p | 179.76p | 176.00p | 176.00p | 23,171 |
| Jan 21, 2025 | 180.00p | 181.96p | 176.00p | 179.00p | 38,550 |
| Jan 20, 2025 | 181.50p | 185.75p | 180.00p | 180.00p | 22,679 |
| Jan 17, 2025 | 186.00p | 195.25p | 180.00p | 180.50p | 179,860 |
| Jan 16, 2025 | 181.00p | 181.00p | 177.00p | 177.00p | 28,294 |
| Jan 15, 2025 | 180.00p | 180.00p | 177.50p | 178.00p | 58,541 |
| Jan 14, 2025 | 177.00p | 179.25p | 176.00p | 177.00p | 1,152,942 |
| Jan 13, 2025 | 176.00p | 180.00p | 176.00p | 176.00p | 23,133 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.