M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 212.00 | 214.10 | 211.44 | 212.00 | 209.39 | 13,265 |
| 2024-09-04 | 217.00 | 217.00 | 211.00 | 211.00 | 208.40 | 56,400 |
| 2024-09-03 | 210.00 | 213.00 | 210.00 | 213.00 | 210.38 | 105,919 |
| 2024-09-02 | 210.00 | 212.00 | 207.00 | 212.00 | 209.39 | 270,313 |
| 2024-08-30 | 210.00 | 211.00 | 209.00 | 209.00 | 206.43 | 27,001 |
| 2024-08-29 | 212.00 | 212.00 | 208.00 | 211.00 | 208.40 | 43,988 |
| 2024-08-28 | 212.00 | 212.00 | 210.00 | 212.00 | 209.39 | 33,820 |
| 2024-08-27 | 211.00 | 215.00 | 210.00 | 210.00 | 207.42 | 49,394 |
| 2024-08-23 | 211.00 | 215.80 | 210.00 | 213.00 | 210.38 | 38,561 |
| 2024-08-22 | 211.00 | 215.20 | 210.00 | 210.00 | 207.42 | 2,348 |
| 2024-08-21 | 211.00 | 220.00 | 210.01 | 212.00 | 209.39 | 59,140 |
| 2024-08-20 | 212.00 | 213.02 | 211.00 | 211.00 | 208.40 | 15,889 |
| 2024-08-19 | 212.00 | 214.00 | 210.00 | 214.00 | 211.37 | 26,610 |
| 2024-08-16 | 210.00 | 214.00 | 210.00 | 211.00 | 208.40 | 53,708 |
| 2024-08-15 | 208.00 | 213.00 | 205.30 | 212.00 | 209.39 | 48,354 |
| 2024-08-14 | 207.00 | 208.00 | 204.00 | 208.00 | 205.44 | 389,849 |
| 2024-08-13 | 202.00 | 206.00 | 202.00 | 204.00 | 201.49 | 36,461 |
| 2024-08-12 | 204.00 | 204.00 | 201.00 | 202.00 | 199.51 | 20,586 |
| 2024-08-09 | 202.00 | 204.55 | 200.00 | 201.00 | 198.53 | 128,618 |
| 2024-08-08 | 197.00 | 205.00 | 196.50 | 202.00 | 199.51 | 595,794 |
| 2024-08-07 | 196.50 | 198.00 | 194.00 | 198.00 | 195.56 | 23,425 |
| 2024-08-06 | 195.50 | 201.00 | 194.50 | 196.50 | 194.08 | 39,219 |
| 2024-08-05 | 206.00 | 206.00 | 196.00 | 199.50 | 197.05 | 409,298 |
| 2024-08-02 | 208.00 | 212.00 | 207.00 | 212.00 | 209.39 | 102,370 |
| 2024-08-01 | 217.00 | 217.00 | 208.00 | 208.00 | 205.44 | 56,126 |
| 2024-07-31 | 210.00 | 216.00 | 210.00 | 216.00 | 213.34 | 152,050 |
| 2024-07-30 | 209.00 | 210.00 | 206.00 | 210.00 | 207.42 | 49,783 |
| 2024-07-29 | 207.00 | 209.00 | 205.00 | 208.00 | 205.44 | 205,080 |
| 2024-07-26 | 203.00 | 207.00 | 200.00 | 206.00 | 203.47 | 22,839 |
| 2024-07-25 | 201.00 | 203.00 | 198.80 | 200.00 | 197.54 | 362,572 |
| 2024-07-24 | 202.00 | 202.00 | 197.44 | 200.00 | 197.54 | 235,491 |
| 2024-07-23 | 205.00 | 205.00 | 200.00 | 201.00 | 198.53 | 365,007 |
| 2024-07-22 | 210.00 | 210.00 | 204.00 | 205.00 | 202.48 | 514,681 |
| 2024-07-19 | 207.00 | 209.64 | 206.48 | 207.00 | 204.45 | 313,038 |
| 2024-07-18 | 209.00 | 210.00 | 207.00 | 208.00 | 205.44 | 349,165 |
| 2024-07-17 | 205.00 | 209.00 | 203.00 | 207.00 | 204.45 | 1,161,524 |
| 2024-07-16 | 204.00 | 205.00 | 204.00 | 205.00 | 202.48 | 306,114 |
| 2024-07-15 | 205.00 | 205.00 | 203.64 | 205.00 | 202.48 | 5,051,893 |
| 2024-07-12 | 204.00 | 205.00 | 202.00 | 205.00 | 202.48 | 166,837 |
| 2024-07-11 | 205.00 | 205.00 | 203.00 | 205.00 | 202.48 | 258,672 |
| 2024-07-10 | 204.00 | 205.00 | 203.00 | 205.00 | 202.48 | 5,895,118 |
| 2024-07-09 | 204.00 | 204.00 | 202.46 | 204.00 | 201.49 | 175,461 |
| 2024-07-08 | 200.00 | 204.00 | 200.00 | 202.00 | 199.51 | 99,627 |
| 2024-07-05 | 200.00 | 203.00 | 199.08 | 203.00 | 200.50 | 1,571,603 |
| 2024-07-04 | 199.50 | 200.00 | 196.50 | 200.00 | 197.54 | 111,843 |
| 2024-07-03 | 194.00 | 197.00 | 194.00 | 195.00 | 192.60 | 296,091 |
| 2024-07-02 | 194.00 | 194.50 | 193.00 | 194.00 | 191.61 | 359,833 |
| 2024-07-01 | 197.00 | 198.75 | 193.00 | 193.50 | 191.12 | 391,802 |
| 2024-06-28 | 196.50 | 201.45 | 194.00 | 195.00 | 192.60 | 191,806 |
| 2024-06-27 | 197.50 | 202.00 | 195.00 | 202.00 | 199.51 | 52,171 |
| 2024-06-26 | 199.50 | 203.00 | 195.50 | 197.00 | 194.58 | 110,123 |
| 2024-06-25 | 200.00 | 200.00 | 195.38 | 199.00 | 196.55 | 59,465 |
| 2024-06-24 | 195.50 | 200.00 | 194.73 | 200.00 | 197.54 | 64,063 |
| 2024-06-21 | 194.50 | 195.80 | 192.00 | 195.00 | 192.60 | 43,863 |
| 2024-06-20 | 196.50 | 196.65 | 194.50 | 194.50 | 192.11 | 98,179 |
| 2024-06-19 | 196.00 | 199.50 | 196.00 | 198.00 | 195.56 | 23,722 |
| 2024-06-18 | 195.50 | 196.00 | 193.83 | 196.00 | 193.59 | 122,914 |
| 2024-06-17 | 194.00 | 196.00 | 194.00 | 195.00 | 192.60 | 150,570 |
| 2024-06-14 | 196.50 | 198.30 | 196.00 | 196.00 | 193.59 | 66,665 |
| 2024-06-13 | 195.00 | 198.50 | 192.48 | 195.00 | 192.60 | 75,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 0.0195 GBP |
| 2024-05-09 | 0.0160 GBP |
| 2023-06-08 | 0.0150 GBP |
| 2019-10-24 | 0.0245 GBP |
| 2019-06-06 | 0.0851 GBP |
| 2019-06-05 | 6.3416 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.