M&C Saatchi plc (SAA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 183.50 | 187.00 | 182.98 | 187.00 | 187.00 | 32,001 |
| Apr 25, 2024 | 184.50 | 187.00 | 182.30 | 187.00 | 187.00 | 35,509 |
| Apr 24, 2024 | 184.00 | 184.00 | 182.00 | 184.00 | 184.00 | 26,374 |
| Apr 23, 2024 | 182.00 | 184.18 | 182.00 | 183.00 | 183.00 | 27,627 |
| Apr 22, 2024 | 182.50 | 184.20 | 181.50 | 183.50 | 183.50 | 37,640 |
| Apr 19, 2024 | 182.00 | 184.20 | 180.50 | 184.00 | 184.00 | 198,377 |
| Apr 18, 2024 | 182.00 | 183.72 | 181.12 | 182.00 | 182.00 | 23,618 |
| Apr 17, 2024 | 184.50 | 185.78 | 180.00 | 182.00 | 182.00 | 61,788 |
| Apr 16, 2024 | 182.50 | 182.50 | 180.00 | 181.00 | 181.00 | 798,346 |
| Apr 15, 2024 | 182.00 | 187.27 | 180.00 | 182.00 | 182.00 | 299,467 |
| Apr 12, 2024 | 178.00 | 185.00 | 175.00 | 183.50 | 183.50 | 7,321,146 |
| Apr 11, 2024 | 174.00 | 177.00 | 174.00 | 177.00 | 177.00 | 83,453 |
| Apr 10, 2024 | 174.50 | 176.45 | 169.00 | 175.00 | 175.00 | 228,261 |
| Apr 09, 2024 | 171.00 | 175.00 | 169.00 | 175.00 | 175.00 | 53,496 |
| Apr 08, 2024 | 168.00 | 172.49 | 168.00 | 171.00 | 171.00 | 79,908 |
| Apr 05, 2024 | 172.00 | 174.50 | 170.00 | 172.00 | 172.00 | 35,192 |
| Apr 04, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1,100 |
| Apr 03, 2024 | 175.00 | 180.50 | 171.00 | 171.00 | 171.00 | 418,148 |
| Apr 02, 2024 | 171.50 | 175.98 | 171.00 | 171.00 | 171.00 | 126,666 |
| Mar 28, 2024 | 175.00 | 178.04 | 171.00 | 174.00 | 174.00 | 42,784 |
| Mar 27, 2024 | 174.00 | 181.00 | 171.50 | 181.00 | 181.00 | 83,977 |
| Mar 26, 2024 | 174.50 | 175.32 | 174.00 | 174.00 | 174.00 | 52,064 |
| Mar 25, 2024 | 176.00 | 177.64 | 175.00 | 175.00 | 175.00 | 74,406 |
| Mar 22, 2024 | 178.00 | 178.01 | 176.00 | 176.00 | 176.00 | 81,469 |
| Mar 21, 2024 | 181.00 | 183.48 | 178.00 | 178.00 | 178.00 | 44,602 |
| Mar 20, 2024 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 740,735 |
| Mar 19, 2024 | 174.00 | 174.50 | 174.00 | 174.00 | 174.00 | 40,110 |
| Mar 18, 2024 | 174.00 | 175.00 | 173.74 | 174.00 | 174.00 | 35,645 |
| Mar 15, 2024 | 173.00 | 175.46 | 172.50 | 174.00 | 174.00 | 26,744 |
| Mar 14, 2024 | 172.00 | 174.44 | 171.00 | 172.00 | 172.00 | 56,371 |
| Mar 13, 2024 | 172.50 | 176.07 | 171.50 | 174.00 | 174.00 | 55,125 |
| Mar 12, 2024 | 174.00 | 174.02 | 172.00 | 172.00 | 172.00 | 48,692 |
| Mar 11, 2024 | 178.50 | 178.50 | 173.50 | 174.00 | 174.00 | 26,661 |
| Mar 08, 2024 | 179.00 | 180.42 | 178.00 | 178.50 | 178.50 | 20,588 |
| Mar 07, 2024 | 179.50 | 181.00 | 177.58 | 181.00 | 181.00 | 212,374 |
| Mar 06, 2024 | 179.50 | 180.00 | 175.90 | 178.00 | 178.00 | 14,730 |
| Mar 05, 2024 | 175.00 | 180.50 | 175.00 | 179.00 | 179.00 | 120,136 |
| Mar 04, 2024 | 175.00 | 179.00 | 174.00 | 177.50 | 177.50 | 50,085 |
| Mar 01, 2024 | 173.00 | 181.00 | 173.00 | 176.00 | 176.00 | 127,744 |
| Feb 29, 2024 | 169.00 | 175.00 | 169.00 | 173.50 | 173.50 | 25,710 |
| Feb 28, 2024 | 173.00 | 174.00 | 167.66 | 173.00 | 173.00 | 150,984 |
| Feb 27, 2024 | 174.00 | 176.70 | 173.00 | 174.00 | 174.00 | 39,029 |
| Feb 26, 2024 | 176.00 | 178.20 | 172.50 | 174.00 | 174.00 | 86,455 |
| Feb 23, 2024 | 176.00 | 178.50 | 175.00 | 175.00 | 175.00 | 53,537 |
| Feb 22, 2024 | 179.00 | 179.00 | 175.24 | 176.50 | 176.50 | 130,183 |
| Feb 21, 2024 | 178.00 | 181.20 | 175.50 | 176.00 | 176.00 | 90,363 |
| Feb 20, 2024 | 176.00 | 181.82 | 176.00 | 176.50 | 176.50 | 121,642 |
| Feb 19, 2024 | 175.50 | 178.00 | 173.66 | 178.00 | 178.00 | 169,979 |
| Feb 16, 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 99,148 |
| Feb 15, 2024 | 172.00 | 173.56 | 170.00 | 173.00 | 173.00 | 820,580 |
| Feb 14, 2024 | 173.00 | 174.50 | 172.00 | 172.00 | 172.00 | 142,798 |
| Feb 13, 2024 | 175.00 | 175.48 | 172.96 | 173.00 | 173.00 | 89,617 |
| Feb 12, 2024 | 177.00 | 177.03 | 174.96 | 175.00 | 175.00 | 213,694 |
| Feb 09, 2024 | 177.00 | 177.67 | 176.71 | 177.00 | 177.00 | 62,593 |
| Feb 08, 2024 | 176.00 | 178.52 | 176.00 | 177.00 | 177.00 | 130,041 |
| Feb 07, 2024 | 179.00 | 179.50 | 174.60 | 179.50 | 179.50 | 164,333 |
| Feb 06, 2024 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 83,314 |
| Feb 05, 2024 | 179.00 | 183.20 | 179.00 | 179.00 | 179.00 | 376,420 |
| Feb 02, 2024 | 179.00 | 182.50 | 177.00 | 179.00 | 179.00 | 2,602,540 |
| Feb 01, 2024 | 179.00 | 179.99 | 176.00 | 176.00 | 176.00 | 179,116 |
| Jan 31, 2024 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | 33,539 |
| Jan 30, 2024 | 178.00 | 179.44 | 175.00 | 179.00 | 179.00 | 285,142 |
| Jan 29, 2024 | 180.00 | 180.00 | 172.00 | 177.00 | 177.00 | 57,115 |
| Jan 26, 2024 | 173.00 | 179.21 | 173.00 | 173.00 | 173.00 | 135,737 |
| Jan 25, 2024 | 176.00 | 178.45 | 175.00 | 175.00 | 175.00 | 120,845 |
| Jan 24, 2024 | 174.50 | 180.00 | 174.00 | 178.00 | 178.00 | 184,576 |
| Jan 23, 2024 | 171.00 | 173.30 | 170.00 | 173.00 | 173.00 | 164,994 |
| Jan 22, 2024 | 168.00 | 170.50 | 165.50 | 170.50 | 170.50 | 149,801 |
| Jan 19, 2024 | 160.50 | 168.50 | 160.50 | 168.00 | 168.00 | 719,048 |
| Jan 18, 2024 | 163.00 | 167.67 | 163.00 | 167.50 | 167.50 | 2,476,557 |
| Jan 17, 2024 | 160.00 | 165.50 | 160.00 | 163.00 | 163.00 | 75,925 |
| Jan 16, 2024 | 160.00 | 164.50 | 160.00 | 160.50 | 160.50 | 39,049 |
| Jan 15, 2024 | 160.50 | 164.06 | 160.00 | 160.50 | 160.50 | 19,842 |
| Jan 12, 2024 | 159.00 | 164.50 | 158.50 | 162.00 | 162.00 | 138,257 |
| Jan 11, 2024 | 161.00 | 161.10 | 160.00 | 160.00 | 160.00 | 46,508 |
| Jan 10, 2024 | 160.00 | 164.50 | 158.00 | 158.00 | 158.00 | 338,052 |
| Jan 09, 2024 | 164.50 | 162.00 | 160.00 | 160.00 | 160.00 | 72,697 |
| Jan 08, 2024 | 164.50 | 165.00 | 160.00 | 160.50 | 160.50 | 170,441 |
| Jan 05, 2024 | 160.00 | 164.51 | 159.93 | 162.00 | 162.00 | 1,644,925 |
| Jan 04, 2024 | 156.00 | 162.68 | 155.50 | 160.00 | 160.00 | 2,002,195 |
| Jan 03, 2024 | 157.50 | 162.00 | 156.66 | 161.00 | 161.00 | 41,916 |
| Jan 02, 2024 | 156.00 | 162.34 | 155.00 | 157.50 | 157.50 | 562,875 |
| Dec 29, 2023 | 159.00 | 165.00 | 155.50 | 160.00 | 160.00 | 72,433 |
| Dec 28, 2023 | 160.00 | 160.00 | 155.99 | 160.00 | 160.00 | 28,255 |
| Dec 27, 2023 | 160.00 | 160.00 | 155.99 | 160.00 | 160.00 | 28,154 |
| Dec 22, 2023 | 157.50 | 160.00 | 156.06 | 160.00 | 160.00 | 72,543 |
| Dec 21, 2023 | 157.00 | 157.50 | 155.00 | 157.50 | 157.50 | 83,515 |
| Dec 20, 2023 | 159.50 | 163.00 | 157.25 | 157.50 | 157.50 | 480,983 |
| Dec 19, 2023 | 156.00 | 160.00 | 156.00 | 159.50 | 159.50 | 112,842 |
| Dec 18, 2023 | 152.00 | 158.00 | 150.95 | 158.00 | 158.00 | 601,103 |
| Dec 15, 2023 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 2,458,358 |
| Dec 14, 2023 | 148.50 | 152.00 | 145.50 | 152.00 | 152.00 | 40,345 |
| Dec 13, 2023 | 149.00 | 152.00 | 148.00 | 152.00 | 152.00 | 105,011 |
| Dec 12, 2023 | 143.50 | 151.80 | 143.00 | 149.00 | 149.00 | 98,384 |
| Dec 11, 2023 | 142.00 | 146.42 | 142.00 | 142.00 | 142.00 | 10,668 |
| Dec 08, 2023 | 144.00 | 147.11 | 142.15 | 146.00 | 146.00 | 64,022 |
| Dec 07, 2023 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | 1,263,719 |
| Dec 06, 2023 | 140.00 | 143.50 | 140.00 | 141.00 | 141.00 | 43,029 |
| Dec 05, 2023 | 143.50 | 143.50 | 140.00 | 143.00 | 143.00 | 63,566 |
| Dec 04, 2023 | 141.00 | 142.50 | 140.00 | 141.00 | 141.00 | 1,015,393 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.