M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 172.00 | 174.44 | 171.00 | 172.00 | 168.50 | 56,371 |
| 2024-03-13 | 172.50 | 176.07 | 171.50 | 174.00 | 170.46 | 55,388 |
| 2024-03-12 | 174.00 | 174.02 | 172.00 | 172.00 | 168.50 | 48,692 |
| 2024-03-11 | 178.50 | 178.50 | 173.50 | 174.00 | 170.46 | 26,661 |
| 2024-03-08 | 179.00 | 180.42 | 178.00 | 178.50 | 174.86 | 20,588 |
| 2024-03-07 | 179.50 | 181.00 | 177.58 | 181.00 | 177.31 | 212,518 |
| 2024-03-06 | 179.50 | 180.00 | 175.90 | 178.00 | 174.37 | 14,730 |
| 2024-03-05 | 175.00 | 180.50 | 175.00 | 179.00 | 175.35 | 260,136 |
| 2024-03-04 | 175.00 | 179.00 | 174.00 | 177.50 | 173.89 | 50,237 |
| 2024-03-01 | 173.00 | 181.00 | 173.00 | 176.00 | 172.42 | 127,744 |
| 2024-02-29 | 169.00 | 175.00 | 169.00 | 173.50 | 169.97 | 25,817 |
| 2024-02-28 | 173.00 | 174.00 | 167.66 | 173.00 | 169.48 | 152,810 |
| 2024-02-27 | 174.00 | 176.70 | 173.00 | 174.00 | 170.46 | 43,790 |
| 2024-02-26 | 176.00 | 178.20 | 172.50 | 174.00 | 170.46 | 94,437 |
| 2024-02-23 | 176.00 | 178.50 | 175.00 | 175.00 | 171.44 | 56,367 |
| 2024-02-22 | 179.00 | 179.00 | 175.24 | 176.50 | 172.91 | 136,306 |
| 2024-02-21 | 178.00 | 181.19 | 175.50 | 176.00 | 172.42 | 94,529 |
| 2024-02-20 | 176.00 | 181.82 | 176.00 | 176.50 | 172.91 | 122,267 |
| 2024-02-19 | 175.50 | 178.00 | 173.66 | 178.00 | 174.37 | 174,320 |
| 2024-02-16 | 172.00 | 177.00 | 172.00 | 177.00 | 173.40 | 101,547 |
| 2024-02-15 | 172.00 | 173.56 | 170.00 | 173.00 | 169.48 | 821,463 |
| 2024-02-14 | 173.00 | 174.50 | 172.00 | 172.00 | 168.50 | 143,549 |
| 2024-02-13 | 175.00 | 175.48 | 172.96 | 173.00 | 169.48 | 89,670 |
| 2024-02-12 | 177.00 | 177.03 | 174.96 | 175.00 | 171.44 | 213,694 |
| 2024-02-09 | 177.00 | 177.67 | 176.71 | 177.00 | 173.40 | 63,929 |
| 2024-02-08 | 176.00 | 178.52 | 176.00 | 177.00 | 173.40 | 130,041 |
| 2024-02-07 | 179.00 | 179.50 | 174.60 | 179.50 | 175.84 | 164,555 |
| 2024-02-06 | 180.00 | 180.00 | 176.00 | 179.00 | 175.35 | 83,416 |
| 2024-02-05 | 179.00 | 183.20 | 179.00 | 179.00 | 175.35 | 376,420 |
| 2024-02-02 | 179.00 | 182.50 | 177.00 | 179.00 | 175.35 | 3,019,968 |
| 2024-02-01 | 179.00 | 179.99 | 176.00 | 176.00 | 172.42 | 180,282 |
| 2024-01-31 | 180.00 | 180.00 | 177.00 | 178.50 | 174.86 | 33,539 |
| 2024-01-30 | 178.00 | 179.44 | 175.00 | 179.00 | 175.35 | 285,142 |
| 2024-01-29 | 180.00 | 180.00 | 172.00 | 177.00 | 173.40 | 58,624 |
| 2024-01-26 | 173.00 | 179.21 | 173.00 | 173.00 | 169.48 | 135,737 |
| 2024-01-25 | 176.00 | 178.45 | 175.00 | 175.00 | 171.44 | 170,845 |
| 2024-01-24 | 174.50 | 180.00 | 174.00 | 178.00 | 174.37 | 248,482 |
| 2024-01-23 | 171.00 | 173.30 | 170.00 | 173.00 | 169.48 | 164,994 |
| 2024-01-22 | 168.00 | 170.50 | 165.50 | 170.50 | 167.03 | 191,801 |
| 2024-01-19 | 160.50 | 168.50 | 160.50 | 168.00 | 164.58 | 723,445 |
| 2024-01-18 | 163.00 | 167.67 | 163.00 | 167.50 | 164.09 | 2,476,572 |
| 2024-01-17 | 160.00 | 165.50 | 160.00 | 163.00 | 159.68 | 75,926 |
| 2024-01-16 | 160.00 | 164.50 | 160.00 | 160.50 | 157.23 | 39,049 |
| 2024-01-15 | 160.50 | 164.06 | 160.00 | 160.50 | 157.23 | 20,167 |
| 2024-01-12 | 159.00 | 164.50 | 158.50 | 162.00 | 158.70 | 138,257 |
| 2024-01-11 | 161.00 | 161.11 | 160.00 | 160.00 | 156.74 | 47,076 |
| 2024-01-10 | 160.00 | 164.50 | 158.00 | 158.00 | 154.78 | 338,056 |
| 2024-01-09 | 164.50 | 164.50 | 160.00 | 160.00 | 156.74 | 73,174 |
| 2024-01-08 | 164.50 | 165.00 | 160.00 | 160.50 | 157.23 | 170,441 |
| 2024-01-05 | 160.00 | 164.50 | 159.93 | 162.00 | 158.70 | 1,645,611 |
| 2024-01-04 | 156.00 | 162.68 | 155.50 | 160.00 | 156.74 | 2,002,195 |
| 2024-01-03 | 157.50 | 162.00 | 156.66 | 161.00 | 157.72 | 42,841 |
| 2024-01-02 | 156.00 | 162.34 | 155.00 | 157.50 | 154.29 | 562,875 |
| 2023-12-29 | 159.00 | 165.00 | 155.50 | 160.00 | 156.74 | 74,623 |
| 2023-12-28 | 160.00 | 160.00 | 156.00 | 160.00 | 156.74 | 28,823 |
| 2023-12-27 | 160.00 | 160.01 | 156.00 | 160.00 | 156.74 | 28,644 |
| 2023-12-22 | 157.50 | 160.01 | 156.06 | 160.00 | 156.74 | 72,543 |
| 2023-12-21 | 157.00 | 157.51 | 155.00 | 157.50 | 154.29 | 84,041 |
| 2023-12-20 | 159.50 | 163.00 | 157.25 | 157.50 | 154.29 | 480,983 |
| 2023-12-19 | 156.00 | 160.00 | 156.00 | 159.50 | 156.25 | 123,390 |
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.