M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 131.50 | 131.50 | 127.00 | 130.00 | 130.00 | 68,864 |
| 2026-02-04 | 134.50 | 134.50 | 129.00 | 129.50 | 129.50 | 75,428 |
| 2026-02-03 | 130.00 | 133.50 | 130.00 | 133.50 | 133.50 | 12,114 |
| 2026-02-02 | 132.50 | 133.50 | 130.50 | 133.00 | 133.00 | 381,224 |
| 2026-01-30 | 128.00 | 131.00 | 127.50 | 128.50 | 128.50 | 88,847 |
| 2026-01-29 | 135.00 | 135.00 | 128.61 | 130.00 | 130.00 | 92,173 |
| 2026-01-28 | 128.00 | 134.50 | 128.00 | 131.00 | 131.00 | 33,578 |
| 2026-01-27 | 127.00 | 131.82 | 127.00 | 131.00 | 131.00 | 36,293 |
| 2026-01-26 | 130.00 | 133.50 | 127.00 | 130.00 | 130.00 | 55,048 |
| 2026-01-23 | 128.00 | 134.00 | 127.00 | 134.00 | 134.00 | 40,818 |
| 2026-01-22 | 129.00 | 134.00 | 128.06 | 130.00 | 130.00 | 138,412 |
| 2026-01-21 | 128.36 | 133.50 | 127.00 | 128.50 | 128.50 | 63,298 |
| 2026-01-20 | 127.50 | 134.00 | 127.50 | 134.00 | 134.00 | 47,245 |
| 2026-01-19 | 132.50 | 133.50 | 128.32 | 129.00 | 129.00 | 63,097 |
| 2026-01-16 | 124.00 | 127.50 | 123.00 | 125.00 | 125.00 | 53,505 |
| 2026-01-15 | 123.00 | 125.00 | 122.50 | 122.50 | 122.50 | 48,199 |
| 2026-01-14 | 125.50 | 126.50 | 123.50 | 124.00 | 124.00 | 315,411 |
| 2026-01-13 | 129.00 | 133.00 | 125.00 | 126.00 | 126.00 | 344,183 |
| 2026-01-12 | 131.00 | 131.50 | 128.50 | 129.50 | 129.50 | 96,036 |
| 2026-01-09 | 135.50 | 136.50 | 131.00 | 131.00 | 131.00 | 46,960 |
| 2026-01-08 | 137.00 | 137.00 | 132.00 | 132.50 | 132.50 | 37,101 |
| 2026-01-07 | 133.00 | 137.00 | 132.00 | 134.00 | 134.00 | 48,877 |
| 2026-01-06 | 136.50 | 136.50 | 132.00 | 133.50 | 133.50 | 43,643 |
| 2026-01-05 | 135.00 | 137.00 | 133.50 | 133.50 | 133.50 | 89,237 |
| 2026-01-02 | 134.50 | 135.00 | 132.50 | 135.00 | 135.00 | 29,249 |
| 2025-12-31 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 23,049 |
| 2025-12-30 | 130.50 | 135.00 | 130.50 | 132.25 | 132.25 | 31,094 |
| 2025-12-29 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 47,152 |
| 2025-12-24 | 132.00 | 134.50 | 130.95 | 132.50 | 132.50 | 23,286 |
| 2025-12-23 | 131.50 | 134.50 | 129.50 | 131.50 | 131.50 | 92,477 |
| 2025-12-22 | 130.00 | 134.50 | 129.48 | 132.50 | 132.50 | 112,574 |
| 2025-12-19 | 130.00 | 130.00 | 126.50 | 128.00 | 128.00 | 145,117 |
| 2025-12-18 | 127.00 | 129.00 | 123.00 | 129.00 | 129.00 | 72,082 |
| 2025-12-17 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 29,629 |
| 2025-12-16 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 57,634 |
| 2025-12-15 | 123.50 | 125.50 | 120.50 | 124.50 | 124.50 | 952,439 |
| 2025-12-12 | 122.50 | 125.50 | 122.00 | 123.50 | 123.50 | 30,933 |
| 2025-12-11 | 123.00 | 124.30 | 122.00 | 123.00 | 123.00 | 131,848 |
| 2025-12-10 | 123.50 | 125.00 | 121.00 | 123.00 | 123.00 | 478,454 |
| 2025-12-09 | 122.00 | 123.26 | 121.00 | 122.00 | 122.00 | 42,388 |
| 2025-12-08 | 123.50 | 125.00 | 120.50 | 123.50 | 123.50 | 16,313 |
| 2025-12-05 | 123.00 | 124.40 | 122.00 | 123.00 | 123.00 | 44,784 |
| 2025-12-04 | 120.50 | 123.50 | 120.50 | 122.50 | 122.50 | 38,928 |
| 2025-12-03 | 123.00 | 126.00 | 121.50 | 122.50 | 122.50 | 505,430 |
| 2025-12-02 | 127.50 | 127.50 | 122.50 | 122.50 | 122.50 | 71,372 |
| 2025-12-01 | 125.00 | 126.50 | 123.00 | 124.50 | 124.50 | 1,138,598 |
| 2025-11-28 | 122.50 | 126.00 | 120.89 | 125.00 | 125.00 | 155,540 |
| 2025-11-27 | 119.50 | 124.00 | 118.75 | 122.00 | 122.00 | 84,898 |
| 2025-11-26 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 130,003 |
| 2025-11-25 | 119.00 | 120.09 | 116.00 | 117.00 | 117.00 | 135,841 |
| 2025-11-24 | 108.00 | 123.50 | 100.50 | 119.50 | 119.50 | 1,427,259 |
| 2025-11-21 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 45,574 |
| 2025-11-20 | 127.00 | 127.32 | 126.00 | 126.00 | 126.00 | 162,196 |
| 2025-11-19 | 128.00 | 129.05 | 123.50 | 127.00 | 127.00 | 94,421 |
| 2025-11-18 | 127.00 | 133.50 | 123.00 | 127.50 | 127.50 | 339,146 |
| 2025-11-17 | 131.00 | 131.50 | 128.02 | 129.50 | 129.50 | 137,129 |
| 2025-11-14 | 128.50 | 133.00 | 128.50 | 131.00 | 131.00 | 476,656 |
| 2025-11-13 | 131.50 | 131.50 | 127.50 | 130.50 | 130.50 | 50,088 |
| 2025-11-12 | 132.00 | 132.00 | 129.00 | 131.00 | 131.00 | 81,081 |
| 2025-11-11 | 130.00 | 132.00 | 129.39 | 130.00 | 130.00 | 241,082 |
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.