M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | 210,179 |
| 2025-11-07 | 138.00 | 138.00 | 126.32 | 128.00 | 128.00 | 131,146 |
| 2025-11-06 | 131.50 | 138.00 | 130.00 | 131.00 | 131.00 | 168,431 |
| 2025-11-05 | 138.00 | 138.00 | 131.26 | 132.00 | 132.00 | 108,559 |
| 2025-11-04 | 136.50 | 142.50 | 133.50 | 135.50 | 135.50 | 179,742 |
| 2025-11-03 | 143.50 | 146.00 | 136.00 | 136.00 | 136.00 | 190,595 |
| 2025-10-31 | 134.50 | 136.00 | 133.50 | 136.00 | 136.00 | 494,028 |
| 2025-10-30 | 137.00 | 140.00 | 134.60 | 135.00 | 135.00 | 81,531 |
| 2025-10-29 | 132.50 | 143.00 | 127.00 | 138.00 | 138.00 | 140,037 |
| 2025-10-28 | 127.50 | 132.50 | 127.00 | 132.50 | 132.50 | 1,391,119 |
| 2025-10-27 | 127.50 | 133.00 | 126.90 | 127.50 | 127.50 | 127,808 |
| 2025-10-24 | 129.00 | 133.50 | 128.00 | 129.00 | 129.00 | 286,267 |
| 2025-10-23 | 130.50 | 135.00 | 129.00 | 130.00 | 130.00 | 301,700 |
| 2025-10-22 | 132.50 | 136.40 | 127.50 | 132.00 | 132.00 | 368,173 |
| 2025-10-21 | 133.50 | 139.50 | 132.50 | 132.50 | 132.50 | 168,937 |
| 2025-10-20 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 50,838 |
| 2025-10-17 | 136.00 | 138.00 | 134.78 | 136.00 | 136.00 | 180,222 |
| 2025-10-16 | 138.00 | 141.00 | 136.30 | 138.00 | 138.00 | 211,875 |
| 2025-10-15 | 139.00 | 143.50 | 139.00 | 139.50 | 139.50 | 51,364 |
| 2025-10-14 | 141.00 | 142.19 | 140.00 | 140.00 | 140.00 | 68,036 |
| 2025-10-13 | 141.00 | 144.50 | 141.00 | 142.00 | 142.00 | 35,973 |
| 2025-10-10 | 141.00 | 147.00 | 141.00 | 141.00 | 141.00 | 44,673 |
| 2025-10-09 | 142.50 | 147.50 | 141.51 | 143.50 | 143.50 | 25,860 |
| 2025-10-08 | 142.50 | 147.50 | 141.56 | 142.50 | 142.50 | 29,669 |
| 2025-10-07 | 146.00 | 148.00 | 141.00 | 143.00 | 143.00 | 179,848 |
| 2025-10-06 | 148.00 | 148.00 | 140.50 | 140.50 | 140.50 | 67,436 |
| 2025-10-03 | 146.00 | 148.00 | 140.98 | 142.50 | 142.50 | 63,325 |
| 2025-10-02 | 145.00 | 148.00 | 143.00 | 147.00 | 147.00 | 1,291,859 |
| 2025-10-01 | 146.00 | 148.00 | 143.09 | 145.00 | 145.00 | 58,496 |
| 2025-09-30 | 148.00 | 148.00 | 145.50 | 146.00 | 146.00 | 67,139 |
| 2025-09-29 | 147.00 | 148.00 | 144.95 | 145.00 | 145.00 | 100,125 |
| 2025-09-26 | 142.00 | 145.00 | 141.01 | 143.00 | 143.00 | 36,915 |
| 2025-09-25 | 144.50 | 145.87 | 140.50 | 144.00 | 144.00 | 137,375 |
| 2025-09-24 | 145.50 | 146.50 | 142.00 | 144.00 | 144.00 | 100,634 |
| 2025-09-23 | 151.00 | 153.00 | 145.89 | 146.50 | 146.50 | 298,659 |
| 2025-09-22 | 151.00 | 154.50 | 148.50 | 150.00 | 150.00 | 43,897 |
| 2025-09-19 | 148.00 | 154.00 | 146.50 | 151.00 | 151.00 | 110,878 |
| 2025-09-18 | 160.00 | 162.00 | 147.00 | 147.00 | 147.00 | 3,578,357 |
| 2025-09-17 | 163.00 | 169.50 | 163.00 | 167.50 | 167.50 | 75,993 |
| 2025-09-16 | 158.50 | 162.00 | 156.80 | 162.00 | 162.00 | 1,046,023 |
| 2025-09-15 | 158.50 | 165.00 | 155.00 | 158.00 | 158.00 | 71,996 |
| 2025-09-12 | 161.00 | 162.50 | 158.00 | 158.00 | 158.00 | 27,535 |
| 2025-09-11 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | 71,258 |
| 2025-09-10 | 163.50 | 163.98 | 161.28 | 163.00 | 163.00 | 99,097 |
| 2025-09-09 | 164.00 | 164.60 | 163.00 | 163.50 | 163.50 | 31,620 |
| 2025-09-08 | 164.00 | 166.50 | 164.00 | 164.00 | 164.00 | 31,545 |
| 2025-09-05 | 162.00 | 165.50 | 162.00 | 165.00 | 165.00 | 236,807 |
| 2025-09-04 | 161.50 | 164.00 | 161.00 | 164.00 | 164.00 | 401,357 |
| 2025-09-03 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 645,155 |
| 2025-09-02 | 160.50 | 160.64 | 156.25 | 159.00 | 159.00 | 93,728 |
| 2025-09-01 | 162.00 | 165.00 | 159.24 | 160.50 | 160.50 | 104,576 |
| 2025-08-29 | 158.00 | 162.00 | 156.00 | 160.00 | 160.00 | 463,172 |
| 2025-08-28 | 166.50 | 167.00 | 158.50 | 159.00 | 159.00 | 366,863 |
| 2025-08-27 | 169.50 | 171.50 | 162.50 | 167.00 | 167.00 | 71,037 |
| 2025-08-26 | 173.00 | 173.00 | 169.10 | 170.00 | 170.00 | 37,567 |
| 2025-08-22 | 170.50 | 173.00 | 170.20 | 173.00 | 173.00 | 66,425 |
| 2025-08-21 | 171.50 | 175.00 | 170.50 | 172.00 | 172.00 | 47,158 |
| 2025-08-20 | 175.00 | 175.50 | 171.95 | 174.00 | 174.00 | 88,145 |
| 2025-08-19 | 175.00 | 180.00 | 172.00 | 175.00 | 175.00 | 68,070 |
| 2025-08-18 | 171.00 | 173.81 | 171.00 | 172.00 | 172.00 | 93,663 |
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.