M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 185.00 | 185.00 | 180.00 | 182.00 | 176.72 | 1,701,885 |
| 2022-04-14 | 181.40 | 188.91 | 179.56 | 186.00 | 180.60 | 39,027 |
| 2022-04-13 | 184.00 | 186.40 | 175.40 | 186.40 | 180.99 | 43,680 |
| 2022-04-12 | 180.00 | 185.00 | 175.00 | 175.00 | 169.92 | 36,299 |
| 2022-04-11 | 175.00 | 179.80 | 173.60 | 179.80 | 174.58 | 74,926 |
| 2022-04-08 | 174.60 | 177.60 | 170.00 | 176.60 | 171.48 | 146,264 |
| 2022-04-07 | 169.20 | 175.00 | 169.20 | 175.00 | 169.92 | 42,888 |
| 2022-04-06 | 170.00 | 171.40 | 163.00 | 164.80 | 160.02 | 57,672 |
| 2022-04-05 | 167.70 | 172.30 | 164.73 | 168.60 | 163.71 | 30,140 |
| 2022-04-04 | 169.80 | 175.00 | 167.34 | 175.00 | 169.92 | 110,207 |
| 2022-04-01 | 168.80 | 168.88 | 164.73 | 167.00 | 162.16 | 66,179 |
| 2022-03-31 | 165.50 | 172.50 | 159.00 | 163.50 | 158.76 | 124,528 |
| 2022-03-30 | 175.00 | 176.11 | 166.00 | 166.00 | 161.18 | 128,285 |
| 2022-03-29 | 179.50 | 179.50 | 175.00 | 175.00 | 169.92 | 46,634 |
| 2022-03-28 | 183.00 | 189.00 | 178.50 | 179.50 | 174.29 | 76,906 |
| 2022-03-25 | 190.00 | 190.00 | 181.93 | 185.00 | 179.63 | 8,173 |
| 2022-03-24 | 183.00 | 185.00 | 181.13 | 185.00 | 179.63 | 128,052 |
| 2022-03-23 | 185.00 | 189.50 | 184.00 | 184.00 | 178.66 | 43,889 |
| 2022-03-22 | 180.00 | 186.50 | 180.00 | 185.00 | 179.63 | 156,920 |
| 2022-03-21 | 179.00 | 183.26 | 172.00 | 181.00 | 175.75 | 102,000 |
| 2022-03-18 | 180.00 | 180.50 | 175.50 | 179.00 | 173.81 | 16,973 |
| 2022-03-17 | 170.00 | 178.00 | 170.00 | 175.00 | 169.92 | 11,318 |
| 2022-03-16 | 171.50 | 178.14 | 171.50 | 175.25 | 170.17 | 116,045 |
| 2022-03-15 | 179.50 | 181.17 | 172.00 | 178.50 | 173.32 | 77,271 |
| 2022-03-14 | 175.00 | 180.00 | 171.50 | 173.00 | 167.98 | 146,601 |
| 2022-03-11 | 172.50 | 178.65 | 169.75 | 174.00 | 168.95 | 126,087 |
| 2022-03-10 | 160.00 | 172.38 | 160.00 | 168.50 | 163.61 | 153,279 |
| 2022-03-09 | 166.50 | 170.00 | 164.00 | 164.50 | 159.73 | 75,376 |
| 2022-03-08 | 168.00 | 171.00 | 165.50 | 165.50 | 160.70 | 62,249 |
| 2022-03-07 | 165.00 | 173.19 | 152.00 | 171.00 | 166.04 | 345,183 |
| 2022-03-04 | 177.50 | 177.50 | 166.50 | 172.00 | 167.01 | 1,039,114 |
| 2022-03-03 | 172.00 | 182.41 | 172.00 | 178.50 | 173.32 | 232,775 |
| 2022-03-02 | 167.00 | 176.00 | 166.50 | 176.00 | 170.89 | 151,602 |
| 2022-03-01 | 167.50 | 170.00 | 163.12 | 167.50 | 162.64 | 250,545 |
| 2022-02-28 | 170.00 | 171.00 | 166.50 | 169.00 | 164.10 | 93,309 |
| 2022-02-25 | 164.00 | 170.00 | 164.00 | 170.00 | 165.07 | 164,104 |
| 2022-02-24 | 175.00 | 175.43 | 161.65 | 165.00 | 160.21 | 146,944 |
| 2022-02-23 | 178.50 | 179.18 | 174.50 | 178.50 | 173.32 | 83,245 |
| 2022-02-22 | 178.00 | 184.50 | 173.04 | 179.25 | 174.05 | 81,622 |
| 2022-02-21 | 180.50 | 189.00 | 176.29 | 180.00 | 174.78 | 24,004 |
| 2022-02-18 | 185.50 | 188.00 | 180.00 | 180.00 | 174.78 | 70,830 |
| 2022-02-17 | 182.50 | 187.30 | 180.96 | 186.00 | 180.60 | 179,970 |
| 2022-02-16 | 185.00 | 187.11 | 181.50 | 182.50 | 177.21 | 118,857 |
| 2022-02-15 | 180.50 | 186.00 | 176.10 | 186.00 | 180.60 | 38,786 |
| 2022-02-14 | 185.00 | 185.00 | 178.00 | 179.50 | 174.29 | 108,188 |
| 2022-02-11 | 183.00 | 183.00 | 176.09 | 177.00 | 171.87 | 36,790 |
| 2022-02-10 | 181.50 | 184.50 | 177.50 | 177.50 | 172.35 | 36,714 |
| 2022-02-09 | 182.50 | 184.10 | 176.00 | 182.00 | 176.72 | 114,944 |
| 2022-02-08 | 181.00 | 184.50 | 179.50 | 182.00 | 176.72 | 51,527 |
| 2022-02-07 | 184.50 | 186.01 | 180.00 | 184.50 | 179.15 | 75,687 |
| 2022-02-04 | 175.00 | 184.13 | 175.00 | 180.00 | 174.78 | 80,802 |
| 2022-02-03 | 175.00 | 186.50 | 175.00 | 181.00 | 175.75 | 73,256 |
| 2022-02-02 | 185.50 | 188.50 | 177.00 | 177.00 | 171.87 | 169,325 |
| 2022-02-01 | 186.00 | 187.69 | 180.92 | 185.50 | 180.12 | 105,876 |
| 2022-01-31 | 180.50 | 187.45 | 179.50 | 187.00 | 181.58 | 75,095 |
| 2022-01-28 | 182.50 | 184.32 | 177.50 | 179.00 | 173.81 | 69,769 |
| 2022-01-27 | 178.50 | 185.00 | 177.95 | 182.00 | 176.72 | 37,787 |
| 2022-01-26 | 175.00 | 179.50 | 174.00 | 179.50 | 174.29 | 81,691 |
| 2022-01-25 | 171.50 | 174.50 | 168.50 | 174.50 | 169.44 | 3,438,662 |
| 2022-01-24 | 184.50 | 184.50 | 170.00 | 173.50 | 168.47 | 163,846 |
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.