M&C Saatchi plc (SAA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:52PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 182.00 | 182.00 | 1,450,000 |
| 16 Apr 2024 | 182.50 | 182.50 | 180.00 | 181.00 | 181.00 | 798,346 |
| 15 Apr 2024 | 182.00 | 187.27 | 180.00 | 182.00 | 182.00 | 299,467 |
| 12 Apr 2024 | 178.00 | 185.00 | 175.00 | 183.50 | 183.50 | 7,321,146 |
| 11 Apr 2024 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 83,453 |
| 10 Apr 2024 | 174.50 | 176.45 | 169.00 | 175.00 | 175.00 | 228,261 |
| 09 Apr 2024 | 171.00 | 175.00 | 169.00 | 175.00 | 175.00 | 53,496 |
| 08 Apr 2024 | 168.00 | 172.49 | 168.00 | 171.00 | 171.00 | 79,908 |
| 05 Apr 2024 | 172.00 | 174.50 | 170.00 | 172.00 | 172.00 | 35,192 |
| 04 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1,100 |
| 03 Apr 2024 | 175.00 | 180.50 | 171.00 | 171.00 | 171.00 | 418,148 |
| 02 Apr 2024 | 171.50 | 175.98 | 171.00 | 171.00 | 171.00 | 126,666 |
| 28 Mar 2024 | 175.00 | 178.04 | 171.00 | 174.00 | 174.00 | 42,784 |
| 27 Mar 2024 | 174.00 | 181.00 | 171.50 | 181.00 | 181.00 | 83,977 |
| 26 Mar 2024 | 174.50 | 175.32 | 174.00 | 174.00 | 174.00 | 52,064 |
| 25 Mar 2024 | 176.00 | 177.64 | 175.00 | 175.00 | 175.00 | 74,406 |
| 22 Mar 2024 | 178.00 | 178.01 | 176.00 | 176.00 | 176.00 | 81,469 |
| 21 Mar 2024 | 181.00 | 183.48 | 178.00 | 178.00 | 178.00 | 44,602 |
| 20 Mar 2024 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 740,735 |
| 19 Mar 2024 | 174.00 | 174.50 | 174.00 | 174.00 | 174.00 | 40,110 |
| 18 Mar 2024 | 174.00 | 175.00 | 173.74 | 174.00 | 174.00 | 35,645 |
| 15 Mar 2024 | 173.00 | 175.46 | 172.50 | 174.00 | 174.00 | 26,744 |
| 14 Mar 2024 | 172.00 | 174.44 | 171.00 | 172.00 | 172.00 | 56,371 |
| 13 Mar 2024 | 172.50 | 176.07 | 171.50 | 174.00 | 174.00 | 55,125 |
| 12 Mar 2024 | 174.00 | 174.02 | 172.00 | 172.00 | 172.00 | 48,692 |
| 11 Mar 2024 | 178.50 | 178.50 | 173.50 | 174.00 | 174.00 | 26,661 |
| 08 Mar 2024 | 179.00 | 180.42 | 178.00 | 178.50 | 178.50 | 20,588 |
| 07 Mar 2024 | 179.50 | 181.00 | 177.58 | 181.00 | 181.00 | 212,374 |
| 06 Mar 2024 | 179.50 | 180.00 | 175.90 | 178.00 | 178.00 | 14,730 |
| 05 Mar 2024 | 175.00 | 180.50 | 175.00 | 179.00 | 179.00 | 120,136 |
| 04 Mar 2024 | 175.00 | 179.00 | 174.00 | 177.50 | 177.50 | 50,085 |
| 01 Mar 2024 | 173.00 | 181.00 | 173.00 | 176.00 | 176.00 | 127,744 |
| 29 Feb 2024 | 169.00 | 175.00 | 169.00 | 173.50 | 173.50 | 25,710 |
| 28 Feb 2024 | 173.00 | 174.00 | 167.66 | 173.00 | 173.00 | 150,984 |
| 27 Feb 2024 | 174.00 | 176.70 | 173.00 | 174.00 | 174.00 | 39,029 |
| 26 Feb 2024 | 176.00 | 178.20 | 172.50 | 174.00 | 174.00 | 86,455 |
| 23 Feb 2024 | 176.00 | 178.50 | 175.00 | 175.00 | 175.00 | 53,537 |
| 22 Feb 2024 | 179.00 | 179.00 | 175.24 | 176.50 | 176.50 | 130,183 |
| 21 Feb 2024 | 178.00 | 181.20 | 175.50 | 176.00 | 176.00 | 90,363 |
| 20 Feb 2024 | 176.00 | 181.82 | 176.00 | 176.50 | 176.50 | 121,642 |
| 19 Feb 2024 | 175.50 | 178.00 | 173.66 | 178.00 | 178.00 | 169,979 |
| 16 Feb 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 99,148 |
| 15 Feb 2024 | 172.00 | 173.56 | 170.00 | 173.00 | 173.00 | 820,580 |
| 14 Feb 2024 | 173.00 | 174.50 | 172.00 | 172.00 | 172.00 | 142,798 |
| 13 Feb 2024 | 175.00 | 175.48 | 172.96 | 173.00 | 173.00 | 89,617 |
| 12 Feb 2024 | 177.00 | 177.03 | 174.96 | 175.00 | 175.00 | 213,694 |
| 09 Feb 2024 | 177.00 | 177.67 | 176.71 | 177.00 | 177.00 | 62,593 |
| 08 Feb 2024 | 176.00 | 178.52 | 176.00 | 177.00 | 177.00 | 130,041 |
| 07 Feb 2024 | 179.00 | 179.50 | 174.60 | 179.50 | 179.50 | 164,333 |
| 06 Feb 2024 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 83,314 |
| 05 Feb 2024 | 179.00 | 183.20 | 179.00 | 179.00 | 179.00 | 376,420 |
| 02 Feb 2024 | 179.00 | 182.50 | 177.00 | 179.00 | 179.00 | 2,602,540 |
| 01 Feb 2024 | 179.00 | 179.99 | 176.00 | 176.00 | 176.00 | 179,116 |
| 31 Jan 2024 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | 33,539 |
| 30 Jan 2024 | 178.00 | 179.44 | 175.00 | 179.00 | 179.00 | 285,142 |
| 29 Jan 2024 | 180.00 | 180.00 | 172.00 | 177.00 | 177.00 | 57,115 |
| 26 Jan 2024 | 173.00 | 179.21 | 173.00 | 173.00 | 173.00 | 135,737 |
| 25 Jan 2024 | 176.00 | 178.45 | 175.00 | 175.00 | 175.00 | 120,845 |
| 24 Jan 2024 | 174.50 | 180.00 | 174.00 | 178.00 | 178.00 | 184,576 |
| 23 Jan 2024 | 171.00 | 173.30 | 170.00 | 173.00 | 173.00 | 164,994 |
| 22 Jan 2024 | 168.00 | 170.50 | 165.50 | 170.50 | 170.50 | 149,801 |
| 19 Jan 2024 | 160.50 | 168.50 | 160.50 | 168.00 | 168.00 | 719,048 |
| 18 Jan 2024 | 163.00 | 167.67 | 163.00 | 167.50 | 167.50 | 2,476,557 |
| 17 Jan 2024 | 160.00 | 165.50 | 160.00 | 163.00 | 163.00 | 75,925 |
| 16 Jan 2024 | 160.00 | 164.50 | 160.00 | 160.50 | 160.50 | 39,049 |
| 15 Jan 2024 | 160.50 | 164.06 | 160.00 | 160.50 | 160.50 | 19,842 |
| 12 Jan 2024 | 159.00 | 164.50 | 158.50 | 162.00 | 162.00 | 138,257 |
| 11 Jan 2024 | 161.00 | 161.10 | 160.00 | 160.00 | 160.00 | 46,508 |
| 10 Jan 2024 | 160.00 | 164.50 | 158.00 | 158.00 | 158.00 | 338,052 |
| 09 Jan 2024 | 164.50 | 162.00 | 160.00 | 160.00 | 160.00 | 72,697 |
| 08 Jan 2024 | 164.50 | 165.00 | 160.00 | 160.50 | 160.50 | 170,441 |
| 05 Jan 2024 | 160.00 | 164.51 | 159.93 | 162.00 | 162.00 | 1,644,925 |
| 04 Jan 2024 | 156.00 | 162.68 | 155.50 | 160.00 | 160.00 | 2,002,195 |
| 03 Jan 2024 | 157.50 | 162.00 | 156.66 | 161.00 | 161.00 | 41,916 |
| 02 Jan 2024 | 156.00 | 162.34 | 155.00 | 157.50 | 157.50 | 562,875 |
| 29 Dec 2023 | 159.00 | 165.00 | 155.50 | 160.00 | 160.00 | 72,433 |
| 28 Dec 2023 | 160.00 | 160.00 | 155.99 | 160.00 | 160.00 | 28,255 |
| 27 Dec 2023 | 160.00 | 160.00 | 155.99 | 160.00 | 160.00 | 28,154 |
| 22 Dec 2023 | 157.50 | 160.00 | 156.06 | 160.00 | 160.00 | 72,543 |
| 21 Dec 2023 | 157.00 | 157.50 | 155.00 | 157.50 | 157.50 | 83,515 |
| 20 Dec 2023 | 159.50 | 163.00 | 157.25 | 157.50 | 157.50 | 480,983 |
| 19 Dec 2023 | 156.00 | 160.00 | 156.00 | 159.50 | 159.50 | 112,842 |
| 18 Dec 2023 | 152.00 | 158.00 | 150.95 | 158.00 | 158.00 | 601,103 |
| 15 Dec 2023 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2,458,358 |
| 14 Dec 2023 | 148.50 | 152.00 | 145.50 | 152.00 | 152.00 | 40,345 |
| 13 Dec 2023 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 105,011 |
| 12 Dec 2023 | 143.50 | 151.80 | 143.00 | 149.00 | 149.00 | 98,384 |
| 11 Dec 2023 | 142.00 | 146.42 | 142.00 | 142.00 | 142.00 | 10,668 |
| 08 Dec 2023 | 144.00 | 147.11 | 142.15 | 146.00 | 146.00 | 64,022 |
| 07 Dec 2023 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | 1,263,719 |
| 06 Dec 2023 | 140.00 | 143.50 | 140.00 | 141.00 | 141.00 | 43,029 |
| 05 Dec 2023 | 143.50 | 143.50 | 140.00 | 143.00 | 143.00 | 63,566 |
| 04 Dec 2023 | 141.00 | 142.50 | 140.00 | 141.00 | 141.00 | 1,015,393 |
| 01 Dec 2023 | 139.50 | 142.35 | 139.20 | 140.00 | 140.00 | 71,205 |
| 30 Nov 2023 | 138.00 | 140.00 | 137.95 | 139.50 | 139.50 | 145,730 |
| 29 Nov 2023 | 139.00 | 140.00 | 137.97 | 138.00 | 138.00 | 41,301 |
| 28 Nov 2023 | 141.00 | 142.90 | 139.00 | 140.00 | 140.00 | 814,418 |
| 27 Nov 2023 | 142.50 | 143.88 | 139.75 | 143.50 | 143.50 | 616,722 |
| 24 Nov 2023 | 148.00 | 148.00 | 141.00 | 141.00 | 141.00 | 40,757 |
| 23 Nov 2023 | 140.00 | 149.00 | 137.50 | 149.00 | 149.00 | 60,593 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.