M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 137.60 | 141.32 | 137.00 | 137.00 | 133.03 | 3,201 |
| 2022-10-10 | 141.00 | 142.80 | 135.66 | 139.00 | 134.97 | 51,484 |
| 2022-10-07 | 143.00 | 143.00 | 135.47 | 143.00 | 138.85 | 7,752 |
| 2022-10-06 | 142.80 | 142.80 | 135.47 | 138.90 | 134.87 | 22,591 |
| 2022-10-05 | 137.72 | 140.51 | 135.41 | 138.40 | 134.39 | 354 |
| 2022-10-04 | 143.00 | 143.00 | 130.20 | 143.00 | 138.85 | 17,233 |
| 2022-10-03 | 133.00 | 139.80 | 133.00 | 135.00 | 131.08 | 12,953 |
| 2022-09-30 | 138.40 | 140.00 | 133.92 | 135.00 | 131.08 | 47,985 |
| 2022-09-29 | 134.80 | 139.00 | 134.80 | 135.00 | 131.08 | 97,229 |
| 2022-09-28 | 143.00 | 146.24 | 130.00 | 132.50 | 128.66 | 69,647 |
| 2022-09-27 | 149.80 | 149.80 | 140.34 | 144.00 | 139.82 | 19,751 |
| 2022-09-26 | 145.00 | 154.79 | 140.00 | 150.00 | 145.65 | 105,016 |
| 2022-09-23 | 148.00 | 155.00 | 148.00 | 155.00 | 150.50 | 16,743 |
| 2022-09-22 | 151.00 | 151.40 | 148.00 | 151.40 | 147.01 | 2,366 |
| 2022-09-21 | 150.68 | 152.40 | 150.00 | 152.40 | 147.98 | 37,962 |
| 2022-09-20 | 150.00 | 152.00 | 145.00 | 145.00 | 140.79 | 8,999 |
| 2022-09-16 | 153.00 | 154.70 | 150.00 | 152.40 | 147.98 | 11,484 |
| 2022-09-15 | 152.00 | 153.00 | 145.00 | 152.00 | 147.59 | 20,185 |
| 2022-09-14 | 151.60 | 153.40 | 151.60 | 153.40 | 148.95 | 8,861 |
| 2022-09-13 | 154.00 | 156.04 | 152.00 | 153.50 | 149.05 | 29,958 |
| 2022-09-12 | 161.00 | 161.00 | 151.80 | 159.00 | 154.39 | 18,694 |
| 2022-09-09 | 157.00 | 159.16 | 152.60 | 154.20 | 149.73 | 84,963 |
| 2022-09-08 | 157.80 | 160.00 | 150.66 | 151.60 | 147.20 | 223,740 |
| 2022-09-07 | 155.00 | 159.69 | 150.00 | 154.40 | 149.92 | 42,655 |
| 2022-09-06 | 158.00 | 163.35 | 151.00 | 162.20 | 157.49 | 85,183 |
| 2022-09-05 | 164.80 | 165.00 | 158.00 | 161.30 | 156.62 | 363,028 |
| 2022-09-02 | 160.00 | 161.00 | 157.78 | 160.00 | 155.36 | 36,050 |
| 2022-09-01 | 158.00 | 161.00 | 157.20 | 158.00 | 153.42 | 172,712 |
| 2022-08-31 | 159.20 | 162.00 | 157.00 | 161.00 | 156.33 | 96,506 |
| 2022-08-30 | 162.00 | 162.00 | 158.20 | 159.00 | 154.39 | 4,496 |
| 2022-08-26 | 158.20 | 163.55 | 158.00 | 161.40 | 156.72 | 58,236 |
| 2022-08-25 | 162.80 | 165.00 | 158.20 | 165.00 | 160.21 | 203,276 |
| 2022-08-24 | 156.00 | 159.62 | 156.00 | 159.00 | 154.39 | 210,047 |
| 2022-08-23 | 158.00 | 159.00 | 155.00 | 158.80 | 154.19 | 117,537 |
| 2022-08-22 | 160.00 | 160.00 | 154.76 | 160.00 | 155.36 | 12,616 |
| 2022-08-19 | 159.80 | 159.80 | 155.20 | 158.90 | 154.29 | 20,148 |
| 2022-08-18 | 160.00 | 160.00 | 156.17 | 158.00 | 153.42 | 23,864 |
| 2022-08-17 | 159.80 | 160.00 | 156.20 | 160.00 | 155.36 | 12,751 |
| 2022-08-16 | 159.80 | 160.00 | 155.38 | 160.00 | 155.36 | 9,010 |
| 2022-08-15 | 159.80 | 159.80 | 154.20 | 159.20 | 154.58 | 24,834 |
| 2022-08-12 | 157.20 | 157.80 | 149.43 | 157.60 | 153.03 | 282,418 |
| 2022-08-11 | 158.00 | 158.00 | 154.00 | 158.00 | 153.42 | 12,846 |
| 2022-08-10 | 149.00 | 157.80 | 149.00 | 154.30 | 149.82 | 1,569 |
| 2022-08-09 | 152.80 | 156.74 | 152.00 | 152.00 | 147.59 | 14,945 |
| 2022-08-08 | 153.00 | 155.25 | 149.00 | 149.00 | 144.68 | 104,332 |
| 2022-08-05 | 154.20 | 156.49 | 153.00 | 153.00 | 148.56 | 102,191 |
| 2022-08-04 | 155.00 | 155.50 | 154.00 | 154.00 | 149.53 | 86,074 |
| 2022-08-03 | 155.00 | 156.44 | 154.20 | 156.00 | 151.47 | 27,080 |
| 2022-08-02 | 150.20 | 157.18 | 150.20 | 156.80 | 152.25 | 40,582 |
| 2022-08-01 | 152.60 | 157.80 | 151.40 | 154.80 | 150.31 | 41,431 |
| 2022-07-29 | 153.20 | 157.03 | 153.00 | 153.00 | 148.56 | 19,391 |
| 2022-07-28 | 153.00 | 157.00 | 153.00 | 155.00 | 150.50 | 42,345 |
| 2022-07-27 | 147.60 | 150.00 | 145.00 | 147.90 | 143.61 | 33,911 |
| 2022-07-26 | 146.80 | 149.80 | 143.32 | 147.90 | 143.61 | 105,773 |
| 2022-07-25 | 151.20 | 151.76 | 147.00 | 147.00 | 142.74 | 11,011 |
| 2022-07-22 | 149.00 | 153.00 | 148.00 | 152.00 | 147.59 | 47,211 |
| 2022-07-21 | 151.80 | 154.12 | 149.00 | 151.10 | 146.72 | 66,314 |
| 2022-07-20 | 154.60 | 155.00 | 151.00 | 152.60 | 148.17 | 91,132 |
| 2022-07-19 | 150.80 | 156.00 | 150.60 | 156.00 | 151.47 | 41,219 |
| 2022-07-18 | 146.00 | 154.00 | 146.00 | 151.80 | 147.40 | 34,413 |
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.