M&C Saatchi
(SAA)
Sector: Media
Historic Prices - up to 10 years
|
21/02/2025
|
180.50p
|
184.50p
|
180.50p
|
182.00p
|
99,009
|
|
20/02/2025
|
183.00p
|
183.00p
|
180.00p
|
180.50p
|
3,811,288
|
|
19/02/2025
|
180.50p
|
183.00p
|
179.20p
|
183.00p
|
76,830
|
|
18/02/2025
|
181.00p
|
181.00p
|
176.00p
|
176.00p
|
11,088,631
|
|
17/02/2025
|
180.00p
|
182.82p
|
177.00p
|
177.00p
|
44,985
|
|
14/02/2025
|
182.00p
|
185.00p
|
180.00p
|
180.00p
|
54,285
|
|
13/02/2025
|
184.00p
|
184.00p
|
182.00p
|
182.00p
|
11,670
|
|
12/02/2025
|
184.50p
|
184.50p
|
182.00p
|
182.00p
|
37,850
|
|
11/02/2025
|
183.50p
|
186.00p
|
183.25p
|
184.25p
|
3,067,378
|
|
10/02/2025
|
177.00p
|
187.00p
|
177.00p
|
187.00p
|
82,388
|
|
07/02/2025
|
184.50p
|
184.82p
|
182.00p
|
182.00p
|
70,480
|
|
06/02/2025
|
185.00p
|
185.00p
|
183.00p
|
184.00p
|
13,084
|
|
05/02/2025
|
182.00p
|
184.00p
|
182.00p
|
184.00p
|
63,307
|
|
04/02/2025
|
183.00p
|
183.50p
|
183.00p
|
183.50p
|
26,888
|
|
03/02/2025
|
184.50p
|
184.50p
|
180.23p
|
183.50p
|
55,970
|
|
31/01/2025
|
182.00p
|
184.48p
|
182.00p
|
182.50p
|
18,220
|
|
30/01/2025
|
183.00p
|
186.23p
|
180.50p
|
182.00p
|
71,308
|
|
29/01/2025
|
187.00p
|
187.00p
|
182.00p
|
182.00p
|
28,918
|
|
28/01/2025
|
183.50p
|
185.38p
|
182.00p
|
183.50p
|
84,904
|
|
27/01/2025
|
185.00p
|
186.50p
|
182.63p
|
183.00p
|
73,269
|
|
24/01/2025
|
181.00p
|
183.00p
|
177.50p
|
182.50p
|
101,216
|
|
23/01/2025
|
177.00p
|
180.90p
|
177.00p
|
178.00p
|
18,417
|
|
22/01/2025
|
176.50p
|
179.76p
|
176.00p
|
176.00p
|
23,171
|
|
21/01/2025
|
180.00p
|
181.96p
|
176.00p
|
179.00p
|
38,550
|
|
20/01/2025
|
181.50p
|
185.75p
|
180.00p
|
180.00p
|
22,679
|
|
17/01/2025
|
186.00p
|
195.25p
|
180.00p
|
180.50p
|
179,860
|
|
16/01/2025
|
181.00p
|
181.00p
|
177.00p
|
178.00p
|
28,294
|
|
15/01/2025
|
180.00p
|
180.00p
|
177.50p
|
178.00p
|
58,541
|
|
14/01/2025
|
177.00p
|
179.25p
|
176.00p
|
177.00p
|
1,152,942
|
|
13/01/2025
|
176.00p
|
180.00p
|
176.00p
|
176.00p
|
23,133
|
|
10/01/2025
|
176.00p
|
179.80p
|
176.00p
|
176.00p
|
18,047
|
|
09/01/2025
|
175.00p
|
179.80p
|
174.50p
|
175.00p
|
98,259
|
|
08/01/2025
|
174.00p
|
180.00p
|
174.00p
|
175.00p
|
35,341
|
|
07/01/2025
|
175.00p
|
177.50p
|
172.00p
|
175.00p
|
73,423
|
|
06/01/2025
|
181.50p
|
181.50p
|
170.00p
|
170.00p
|
22,608
|
|
03/01/2025
|
170.00p
|
178.75p
|
170.00p
|
176.00p
|
38,495
|
|
02/01/2025
|
170.50p
|
179.50p
|
170.00p
|
176.00p
|
34,756
|
|
01/01/2025
|
172.00p
|
174.37p
|
170.00p
|
170.00p
|
19,656
|
|
31/12/2024
|
172.00p
|
174.37p
|
170.00p
|
170.00p
|
19,656
|
|
30/12/2024
|
174.00p
|
176.00p
|
172.50p
|
172.50p
|
25,901
|
|
27/12/2024
|
176.00p
|
181.17p
|
172.00p
|
176.00p
|
28,536
|
|
26/12/2024
|
182.00p
|
188.00p
|
176.00p
|
178.00p
|
31,371
|
|
25/12/2024
|
182.00p
|
188.00p
|
176.00p
|
178.00p
|
31,371
|
|
24/12/2024
|
182.00p
|
188.00p
|
176.00p
|
178.00p
|
31,371
|
|
23/12/2024
|
183.00p
|
188.00p
|
179.00p
|
179.00p
|
15,414
|
|
20/12/2024
|
183.00p
|
190.00p
|
183.00p
|
184.00p
|
21,942
|
|
19/12/2024
|
185.00p
|
189.26p
|
185.00p
|
185.00p
|
12,617
|
|
18/12/2024
|
185.00p
|
188.50p
|
182.00p
|
186.50p
|
134,770
|
|
17/12/2024
|
188.00p
|
188.00p
|
187.60p
|
188.00p
|
1,886
|
|
16/12/2024
|
189.00p
|
189.00p
|
187.00p
|
189.00p
|
20,173
|
|
13/12/2024
|
186.00p
|
188.50p
|
186.00p
|
186.00p
|
15,968
|
|
12/12/2024
|
186.00p
|
189.50p
|
183.50p
|
186.00p
|
26,852
|
|
11/12/2024
|
187.50p
|
187.50p
|
183.50p
|
186.00p
|
12,548
|
|
10/12/2024
|
184.00p
|
186.85p
|
184.00p
|
185.00p
|
24,971
|
|
09/12/2024
|
185.00p
|
189.50p
|
185.00p
|
187.00p
|
32,227
|
|
06/12/2024
|
183.50p
|
189.17p
|
183.50p
|
188.50p
|
125,276
|
|
05/12/2024
|
186.00p
|
188.50p
|
183.50p
|
184.00p
|
86,046
|
|
04/12/2024
|
189.50p
|
189.50p
|
186.00p
|
189.50p
|
10,563
|
|
03/12/2024
|
191.50p
|
192.00p
|
188.00p
|
190.00p
|
60,475
|
|
02/12/2024
|
190.50p
|
192.00p
|
188.00p
|
188.00p
|
13,505
|
|
29/11/2024
|
192.00p
|
193.00p
|
190.00p
|
190.00p
|
28,424
|
|
28/11/2024
|
191.00p
|
192.50p
|
188.00p
|
192.50p
|
61,378
|
|
27/11/2024
|
190.50p
|
191.00p
|
188.53p
|
189.50p
|
67,975
|
|
26/11/2024
|
190.00p
|
191.50p
|
188.00p
|
190.00p
|
118,999
|
|
25/11/2024
|
195.00p
|
195.00p
|
190.00p
|
192.00p
|
14,441
|
|
22/11/2024
|
192.00p
|
197.50p
|
191.50p
|
191.00p
|
70,326
|
|
21/11/2024
|
192.50p
|
194.96p
|
191.00p
|
191.00p
|
31,708
|
|
20/11/2024
|
195.00p
|
195.82p
|
191.50p
|
192.00p
|
406,683
|
|
19/11/2024
|
194.00p
|
194.00p
|
192.00p
|
195.50p
|
119,149
|
|
18/11/2024
|
196.00p
|
198.07p
|
194.00p
|
195.50p
|
39,847
|
|
15/11/2024
|
194.50p
|
200.00p
|
194.00p
|
196.00p
|
15,568
|
|
14/11/2024
|
195.00p
|
199.50p
|
193.50p
|
196.00p
|
98,461
|
|
13/11/2024
|
200.00p
|
206.00p
|
191.50p
|
200.00p
|
78,431
|
|
12/11/2024
|
200.00p
|
203.95p
|
200.00p
|
200.00p
|
272,615
|
|
11/11/2024
|
202.00p
|
203.00p
|
201.00p
|
202.00p
|
229,640
|
|
08/11/2024
|
202.00p
|
203.30p
|
201.00p
|
201.00p
|
295,640
|
|
07/11/2024
|
202.00p
|
204.00p
|
200.00p
|
203.00p
|
48,919
|
|
06/11/2024
|
202.00p
|
206.54p
|
202.00p
|
203.00p
|
19,902
|
|
05/11/2024
|
203.00p
|
204.88p
|
203.00p
|
203.00p
|
8,616
|
|
04/11/2024
|
202.00p
|
206.00p
|
202.00p
|
204.00p
|
74,737
|
|
01/11/2024
|
204.00p
|
208.40p
|
203.00p
|
203.00p
|
31,455
|
|
31/10/2024
|
206.00p
|
207.00p
|
203.00p
|
206.00p
|
1,892,785
|
|
30/10/2024
|
202.00p
|
208.00p
|
202.00p
|
202.00p
|
88,078
|
|
29/10/2024
|
203.00p
|
205.00p
|
200.00p
|
202.00p
|
87,688
|
|
28/10/2024
|
205.00p
|
206.00p
|
202.00p
|
203.00p
|
1,303,648
|
|
25/10/2024
|
203.00p
|
205.18p
|
203.00p
|
205.00p
|
1,334,770
|
|
24/10/2024
|
202.00p
|
204.00p
|
202.00p
|
202.00p
|
36,211
|
|
23/10/2024
|
202.00p
|
204.00p
|
202.00p
|
202.00p
|
1,144,324
|
|
22/10/2024
|
201.00p
|
202.80p
|
201.00p
|
202.00p
|
254,754
|
|
21/10/2024
|
202.00p
|
204.00p
|
200.00p
|
202.00p
|
983,550
|
|
18/10/2024
|
200.00p
|
204.00p
|
195.36p
|
202.00p
|
86,429
|
|
17/10/2024
|
199.50p
|
200.00p
|
196.50p
|
199.00p
|
62,254
|
|
16/10/2024
|
192.00p
|
201.00p
|
192.00p
|
197.00p
|
356,740
|
|
15/10/2024
|
189.00p
|
193.00p
|
189.00p
|
192.00p
|
306,144
|
|
14/10/2024
|
188.00p
|
190.00p
|
187.50p
|
188.00p
|
59,028
|
|
11/10/2024
|
184.50p
|
189.50p
|
184.50p
|
188.00p
|
144,080
|
|
10/10/2024
|
184.00p
|
187.50p
|
183.00p
|
185.00p
|
54,643
|
|
09/10/2024
|
184.50p
|
186.50p
|
184.00p
|
186.50p
|
22,672
|
|
08/10/2024
|
184.00p
|
186.00p
|
182.50p
|
184.50p
|
15,800
|
|
07/10/2024
|
184.00p
|
184.00p
|
182.00p
|
183.50p
|
532,834
|
|
04/10/2024
|
186.00p
|
186.00p
|
182.00p
|
183.00p
|
50,701
|
|
03/10/2024
|
181.00p
|
186.00p
|
180.75p
|
182.00p
|
441,128
|
|
02/10/2024
|
180.00p
|
182.00p
|
180.00p
|
180.50p
|
78,804
|
|
01/10/2024
|
180.00p
|
183.50p
|
179.20p
|
181.00p
|
25,699
|
|
30/09/2024
|
178.00p
|
187.00p
|
178.00p
|
182.00p
|
36,136
|
|
27/09/2024
|
185.00p
|
188.25p
|
178.00p
|
178.00p
|
156,115
|
|
26/09/2024
|
186.00p
|
191.00p
|
183.00p
|
186.00p
|
37,997
|
|
25/09/2024
|
193.00p
|
196.50p
|
186.00p
|
186.50p
|
101,187
|
|
24/09/2024
|
191.50p
|
196.00p
|
190.00p
|
190.00p
|
33,032
|
|
23/09/2024
|
192.00p
|
193.88p
|
190.00p
|
190.00p
|
31,921
|
|
20/09/2024
|
196.00p
|
197.00p
|
190.00p
|
190.00p
|
51,608
|
|
19/09/2024
|
197.00p
|
197.00p
|
193.00p
|
193.00p
|
41,113
|
|
18/09/2024
|
193.00p
|
199.50p
|
193.00p
|
193.50p
|
185,128
|
|
17/09/2024
|
195.00p
|
195.96p
|
191.00p
|
191.50p
|
184,200
|
|
16/09/2024
|
198.50p
|
199.00p
|
194.50p
|
197.00p
|
50,929
|
|
13/09/2024
|
199.00p
|
199.68p
|
198.00p
|
200.00p
|
73,027
|
|
12/09/2024
|
198.00p
|
203.00p
|
198.00p
|
198.00p
|
62,379
|
|
11/09/2024
|
203.00p
|
203.00p
|
198.00p
|
202.00p
|
35,992
|
|
10/09/2024
|
211.00p
|
211.00p
|
202.00p
|
202.00p
|
29,441
|
|
09/09/2024
|
210.00p
|
213.00p
|
206.00p
|
206.00p
|
36,521
|
|
06/09/2024
|
211.00p
|
212.80p
|
207.00p
|
207.00p
|
248,629
|
|
05/09/2024
|
212.00p
|
214.10p
|
211.44p
|
212.00p
|
13,265
|
|
04/09/2024
|
217.00p
|
217.00p
|
211.00p
|
211.00p
|
56,400
|
|
03/09/2024
|
210.00p
|
213.00p
|
210.00p
|
213.00p
|
65,919
|
|
02/09/2024
|
210.00p
|
212.00p
|
207.00p
|
209.00p
|
270,313
|
|
30/08/2024
|
210.00p
|
211.00p
|
209.00p
|
209.00p
|
27,001
|
|
29/08/2024
|
212.00p
|
212.00p
|
208.00p
|
211.00p
|
43,988
|
|
28/08/2024
|
212.00p
|
212.00p
|
210.00p
|
212.00p
|
33,820
|
|
27/08/2024
|
211.00p
|
215.00p
|
210.00p
|
210.00p
|
49,394
|
|
26/08/2024
|
211.00p
|
215.20p
|
210.00p
|
210.00p
|
2,348
|
|
23/08/2024
|
211.00p
|
215.20p
|
210.00p
|
210.00p
|
2,348
|
|
22/08/2024
|
211.00p
|
215.20p
|
210.00p
|
210.00p
|
2,348
|