M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 171.00 | 173.81 | 171.00 | 172.00 | 172.00 | 93,663 |
| 2025-08-15 | 171.00 | 174.50 | 170.92 | 171.00 | 171.00 | 19,964 |
| 2025-08-14 | 174.00 | 179.50 | 171.00 | 171.00 | 171.00 | 25,186 |
| 2025-08-13 | 173.50 | 179.00 | 170.50 | 170.50 | 170.50 | 44,833 |
| 2025-08-12 | 172.00 | 175.37 | 172.00 | 173.00 | 173.00 | 23,699 |
| 2025-08-11 | 183.00 | 190.00 | 171.00 | 173.00 | 173.00 | 198,100 |
| 2025-08-08 | 187.00 | 187.00 | 180.00 | 182.00 | 182.00 | 149,748 |
| 2025-08-07 | 192.00 | 192.88 | 186.00 | 188.00 | 188.00 | 99,743 |
| 2025-08-06 | 186.50 | 192.50 | 185.50 | 192.00 | 192.00 | 82,861 |
| 2025-08-05 | 189.50 | 197.41 | 185.50 | 188.00 | 188.00 | 145,845 |
| 2025-08-04 | 186.00 | 188.00 | 183.00 | 187.00 | 187.00 | 36,614 |
| 2025-08-01 | 184.00 | 185.50 | 182.91 | 185.50 | 185.50 | 56,780 |
| 2025-07-31 | 185.00 | 186.13 | 184.00 | 184.00 | 184.00 | 294,703 |
| 2025-07-30 | 182.00 | 186.37 | 180.80 | 184.00 | 184.00 | 63,771 |
| 2025-07-29 | 179.00 | 185.00 | 179.00 | 180.00 | 180.00 | 186,085 |
| 2025-07-28 | 180.00 | 180.93 | 177.50 | 180.50 | 180.50 | 176,133 |
| 2025-07-25 | 178.50 | 179.00 | 176.00 | 179.00 | 179.00 | 36,765 |
| 2025-07-24 | 178.50 | 186.10 | 176.00 | 179.00 | 179.00 | 84,046 |
| 2025-07-23 | 183.50 | 186.00 | 178.15 | 179.00 | 179.00 | 40,292 |
| 2025-07-22 | 184.50 | 188.00 | 183.00 | 183.00 | 183.00 | 42,833 |
| 2025-07-21 | 190.00 | 190.00 | 184.10 | 185.00 | 185.00 | 33,713 |
| 2025-07-18 | 191.00 | 193.50 | 183.50 | 185.00 | 185.00 | 48,284 |
| 2025-07-17 | 191.50 | 192.00 | 182.30 | 190.50 | 190.50 | 235,987 |
| 2025-07-16 | 193.00 | 193.50 | 191.50 | 193.00 | 193.00 | 85,618 |
| 2025-07-15 | 192.00 | 197.00 | 190.00 | 194.25 | 194.25 | 196,326 |
| 2025-07-14 | 197.50 | 198.00 | 192.63 | 193.00 | 193.00 | 67,835 |
| 2025-07-11 | 192.00 | 200.95 | 191.00 | 197.00 | 197.00 | 1,133,407 |
| 2025-07-10 | 192.50 | 193.00 | 189.50 | 189.50 | 189.50 | 100,787 |
| 2025-07-09 | 188.00 | 192.50 | 178.98 | 191.50 | 191.50 | 389,554 |
| 2025-07-08 | 193.00 | 194.00 | 188.50 | 188.50 | 188.50 | 549,487 |
| 2025-07-07 | 192.50 | 194.00 | 190.15 | 194.00 | 194.00 | 88,975 |
| 2025-07-04 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | 26,033 |
| 2025-07-03 | 193.50 | 194.50 | 193.00 | 194.00 | 194.00 | 478,191 |
| 2025-07-02 | 193.50 | 195.50 | 192.81 | 194.50 | 194.50 | 262,953 |
| 2025-07-01 | 193.50 | 196.62 | 193.50 | 195.00 | 195.00 | 525,365 |
| 2025-06-30 | 191.50 | 194.00 | 187.25 | 193.50 | 193.50 | 81,765 |
| 2025-06-27 | 191.00 | 191.50 | 186.50 | 189.00 | 189.00 | 112,291 |
| 2025-06-26 | 195.50 | 196.90 | 186.00 | 191.50 | 191.50 | 545,017 |
| 2025-06-25 | 195.50 | 198.50 | 195.00 | 196.50 | 196.50 | 129,574 |
| 2025-06-24 | 197.50 | 198.08 | 196.00 | 196.00 | 196.00 | 266,379 |
| 2025-06-23 | 194.50 | 198.50 | 192.40 | 196.50 | 196.50 | 353,435 |
| 2025-06-20 | 195.00 | 196.00 | 193.00 | 195.00 | 195.00 | 657,608 |
| 2025-06-19 | 191.50 | 195.00 | 191.50 | 195.00 | 195.00 | 30,198 |
| 2025-06-18 | 190.00 | 195.00 | 190.00 | 192.50 | 192.50 | 458,040 |
| 2025-06-17 | 189.00 | 194.00 | 186.45 | 192.00 | 192.00 | 68,981 |
| 2025-06-16 | 188.00 | 190.00 | 186.00 | 190.00 | 190.00 | 142,918 |
| 2025-06-13 | 189.00 | 189.00 | 184.77 | 186.50 | 186.50 | 576,229 |
| 2025-06-12 | 186.50 | 190.00 | 183.00 | 188.00 | 188.00 | 47,028 |
| 2025-06-11 | 181.50 | 185.00 | 180.00 | 185.00 | 185.00 | 515,084 |
| 2025-06-10 | 178.00 | 189.00 | 176.00 | 182.00 | 182.00 | 3,399,632 |
| 2025-06-09 | 175.00 | 178.17 | 175.00 | 177.00 | 177.00 | 53,266 |
| 2025-06-06 | 176.00 | 178.00 | 173.00 | 176.50 | 176.50 | 48,587 |
| 2025-06-05 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 40,925 |
| 2025-06-04 | 174.00 | 176.50 | 171.50 | 176.50 | 176.50 | 34,730 |
| 2025-06-03 | 174.00 | 174.00 | 170.01 | 173.50 | 173.50 | 137,559 |
| 2025-06-02 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 108,595 |
| 2025-05-30 | 170.00 | 173.50 | 168.00 | 172.50 | 172.50 | 155,973 |
| 2025-05-29 | 168.50 | 169.24 | 167.50 | 169.00 | 169.00 | 144,243 |
| 2025-05-28 | 168.00 | 172.00 | 167.50 | 169.50 | 169.50 | 23,618 |
| 2025-05-27 | 168.00 | 172.00 | 165.29 | 167.50 | 167.50 | 129,248 |
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.