1. Share Prices

  2. M&C Saatchi PLC (SAA)

180.00p-2.00 (-1.10%)14 Feb 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

M&C Saatchi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025182.00p185.00p180.00p180.00p74,935
Feb 13, 2025184.00p184.00p182.00p182.00p11,670
Feb 12, 2025184.50p184.50p182.00p182.00p37,850
Feb 11, 2025183.50p186.00p183.25p184.25p3,067,378
Feb 10, 2025177.00p187.00p177.00p187.00p82,388
Feb 7, 2025184.50p184.82p182.00p182.00p70,480
Feb 6, 2025185.00p185.00p183.00p183.00p13,084
Feb 5, 2025182.00p184.00p182.00p184.00p63,307
Feb 4, 2025183.00p183.40p183.00p183.00p26,888
Feb 3, 2025184.50p184.50p180.22p183.50p55,970
Jan 31, 2025182.00p184.47p182.00p182.50p18,220
Jan 30, 2025183.00p186.23p180.50p182.00p71,308
Jan 29, 2025187.00p187.00p182.00p182.00p28,918
Jan 28, 2025183.50p185.38p182.00p183.50p84,904
Jan 27, 2025185.00p186.50p182.63p183.00p73,269
Jan 24, 2025181.00p183.00p177.50p182.50p101,216
Jan 23, 2025177.00p180.90p177.00p178.00p18,417
Jan 22, 2025176.50p179.76p176.00p176.00p23,171
Jan 21, 2025180.00p181.96p176.00p179.00p38,550
Jan 20, 2025181.50p185.75p180.00p180.00p22,679
Jan 17, 2025186.00p195.25p180.00p180.50p179,860
Jan 16, 2025181.00p181.00p177.00p177.00p28,294
Jan 15, 2025180.00p180.00p177.50p178.00p58,541
Jan 14, 2025177.00p179.25p176.00p177.00p1,152,942
Jan 13, 2025176.00p180.00p176.00p176.00p23,133
Jan 10, 2025176.00p179.80p176.00p176.00p18,047
Jan 9, 2025175.00p179.80p174.50p175.00p98,259
Jan 8, 2025174.00p180.00p174.00p175.00p35,341
Jan 7, 2025175.00p177.50p172.00p175.00p73,423
Jan 6, 2025181.50p181.50p170.00p170.00p22,608
Jan 3, 2025170.00p178.75p170.00p176.00p38,495
Jan 2, 2025170.50p179.50p170.00p176.00p34,756
Dec 31, 2024172.00p174.37p170.00p170.00p19,656
Dec 30, 2024174.00p176.00p172.50p172.50p25,901
Dec 27, 2024176.00p181.17p172.00p176.00p28,536
Dec 24, 2024182.00p188.00p176.00p178.00p31,371
Dec 23, 2024183.00p188.00p179.00p179.00p15,414
Dec 20, 2024183.00p190.00p183.00p184.00p21,942
Dec 19, 2024185.00p189.26p185.00p185.00p12,617
Dec 18, 2024185.00p188.50p182.00p186.50p134,770
Dec 17, 2024188.00p188.00p187.60p188.00p1,886
Dec 16, 2024189.00p189.00p187.00p189.00p20,173
Dec 13, 2024186.00p188.50p186.00p186.00p15,968
Dec 12, 2024186.00p189.50p183.50p186.00p26,852
Dec 11, 2024187.50p187.50p183.50p186.00p12,548
Dec 10, 2024184.00p186.85p184.00p185.00p24,971
Dec 9, 2024185.00p189.50p185.00p187.00p32,227
Dec 6, 2024183.50p189.17p183.50p188.50p125,276
Dec 5, 2024186.00p188.50p183.50p184.00p86,046
Dec 4, 2024189.50p189.50p186.00p189.50p10,563
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.