M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 195.00 | 195.50 | 193.00 | 195.00 | 192.60 | 43,198 |
| 2024-06-11 | 196.00 | 200.50 | 190.68 | 196.00 | 193.59 | 119,169 |
| 2024-06-10 | 202.00 | 204.24 | 196.00 | 201.00 | 198.53 | 122,828 |
| 2024-06-07 | 204.00 | 206.10 | 202.00 | 202.00 | 199.51 | 22,440 |
| 2024-06-06 | 205.00 | 205.00 | 201.00 | 205.00 | 202.48 | 59,169 |
| 2024-06-05 | 209.00 | 209.00 | 205.00 | 205.00 | 202.48 | 118,133 |
| 2024-06-04 | 208.00 | 209.00 | 207.00 | 208.00 | 205.44 | 37,786 |
| 2024-06-03 | 207.00 | 208.12 | 203.03 | 208.00 | 205.44 | 121,306 |
| 2024-05-31 | 206.00 | 209.00 | 204.18 | 209.00 | 206.43 | 48,947 |
| 2024-05-30 | 202.00 | 205.00 | 200.00 | 205.00 | 202.48 | 75,460 |
| 2024-05-29 | 205.00 | 205.00 | 201.00 | 203.00 | 200.50 | 50,299 |
| 2024-05-28 | 205.00 | 208.00 | 204.00 | 204.00 | 201.49 | 45,419 |
| 2024-05-24 | 205.00 | 206.00 | 203.00 | 205.00 | 202.48 | 76,440 |
| 2024-05-23 | 204.00 | 208.00 | 200.00 | 207.00 | 204.45 | 160,312 |
| 2024-05-22 | 208.00 | 208.00 | 204.00 | 204.00 | 201.49 | 45,327 |
| 2024-05-21 | 205.00 | 206.00 | 203.00 | 203.00 | 200.50 | 139,194 |
| 2024-05-20 | 206.00 | 208.02 | 204.68 | 205.00 | 202.48 | 79,420 |
| 2024-05-17 | 206.00 | 209.00 | 206.00 | 208.00 | 205.44 | 24,098 |
| 2024-05-16 | 209.00 | 209.00 | 204.00 | 206.00 | 203.47 | 123,378 |
| 2024-05-15 | 203.00 | 207.91 | 201.00 | 205.00 | 202.48 | 66,032 |
| 2024-05-14 | 205.00 | 210.00 | 196.00 | 203.00 | 200.50 | 216,567 |
| 2024-05-13 | 201.00 | 208.00 | 200.00 | 201.00 | 198.53 | 389,149 |
| 2024-05-10 | 197.00 | 208.00 | 196.00 | 208.00 | 205.44 | 198,794 |
| 2024-05-09 | 195.00 | 197.50 | 195.00 | 197.50 | 195.07 | 174,453 |
| 2024-05-08 | 197.00 | 200.00 | 192.00 | 196.00 | 192.01 | 892,669 |
| 2024-05-07 | 196.00 | 201.00 | 196.00 | 197.50 | 193.48 | 87,866 |
| 2024-05-03 | 195.00 | 196.00 | 193.00 | 195.50 | 191.52 | 114,169 |
| 2024-05-02 | 195.00 | 196.69 | 190.00 | 192.00 | 188.09 | 74,119 |
| 2024-05-01 | 189.00 | 193.75 | 189.00 | 192.50 | 188.58 | 900,090 |
| 2024-04-30 | 185.50 | 189.00 | 183.50 | 188.00 | 184.17 | 43,386 |
| 2024-04-29 | 182.50 | 186.00 | 179.35 | 181.50 | 177.80 | 94,574 |
| 2024-04-26 | 183.50 | 187.02 | 182.98 | 187.00 | 183.19 | 32,001 |
| 2024-04-25 | 184.50 | 187.01 | 182.30 | 187.00 | 183.19 | 35,936 |
| 2024-04-24 | 184.00 | 184.01 | 182.00 | 184.00 | 180.25 | 26,522 |
| 2024-04-23 | 182.00 | 184.18 | 182.00 | 183.00 | 179.27 | 27,760 |
| 2024-04-22 | 182.50 | 184.20 | 181.50 | 183.50 | 179.76 | 41,204 |
| 2024-04-19 | 182.00 | 184.20 | 180.50 | 184.00 | 180.25 | 208,428 |
| 2024-04-18 | 182.00 | 183.72 | 181.12 | 182.00 | 178.29 | 23,787 |
| 2024-04-17 | 184.50 | 185.78 | 180.00 | 182.00 | 178.29 | 61,938 |
| 2024-04-16 | 182.50 | 182.50 | 180.00 | 181.00 | 177.31 | 898,528 |
| 2024-04-15 | 182.00 | 187.28 | 180.00 | 182.00 | 178.29 | 299,467 |
| 2024-04-12 | 178.00 | 185.00 | 175.00 | 183.50 | 179.76 | 7,325,530 |
| 2024-04-11 | 174.00 | 177.00 | 174.00 | 177.00 | 173.40 | 83,828 |
| 2024-04-10 | 174.50 | 176.45 | 169.00 | 175.00 | 171.44 | 230,737 |
| 2024-04-09 | 171.00 | 175.00 | 169.00 | 175.00 | 171.44 | 54,965 |
| 2024-04-08 | 168.00 | 172.49 | 168.00 | 171.00 | 167.52 | 80,719 |
| 2024-04-05 | 172.00 | 174.50 | 170.00 | 172.00 | 168.50 | 35,416 |
| 2024-04-04 | 176.00 | 176.00 | 171.00 | 176.00 | 172.42 | 77,624 |
| 2024-04-03 | 175.00 | 180.50 | 171.00 | 171.00 | 167.52 | 418,148 |
| 2024-04-02 | 171.50 | 175.98 | 171.00 | 171.00 | 167.52 | 126,668 |
| 2024-03-28 | 175.00 | 178.04 | 171.00 | 174.00 | 170.46 | 42,784 |
| 2024-03-27 | 174.00 | 181.00 | 171.50 | 181.00 | 177.31 | 84,044 |
| 2024-03-26 | 174.50 | 175.32 | 174.00 | 174.00 | 170.46 | 52,470 |
| 2024-03-25 | 176.00 | 177.64 | 175.00 | 175.00 | 171.44 | 74,406 |
| 2024-03-22 | 178.00 | 178.02 | 176.00 | 176.00 | 172.42 | 81,469 |
| 2024-03-21 | 181.00 | 183.48 | 178.00 | 178.00 | 174.37 | 44,602 |
| 2024-03-20 | 178.00 | 180.00 | 175.00 | 180.00 | 176.33 | 768,657 |
| 2024-03-19 | 174.00 | 174.50 | 174.00 | 174.00 | 170.46 | 40,110 |
| 2024-03-18 | 174.00 | 175.00 | 173.74 | 174.00 | 170.46 | 35,645 |
| 2024-03-15 | 173.00 | 175.46 | 172.50 | 174.00 | 170.46 | 26,788 |
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.