M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 167.00 | 167.00 | 165.75 | 167.00 | 167.00 | 107,109 |
| 2025-05-21 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 163,287 |
| 2025-05-20 | 165.00 | 166.50 | 164.00 | 166.50 | 166.50 | 182,776 |
| 2025-05-19 | 163.00 | 166.00 | 163.00 | 165.50 | 165.50 | 156,023 |
| 2025-05-16 | 161.50 | 165.84 | 161.00 | 164.50 | 164.50 | 353,416 |
| 2025-05-15 | 162.50 | 164.50 | 160.45 | 161.00 | 161.00 | 252,465 |
| 2025-05-14 | 162.50 | 162.70 | 158.65 | 162.00 | 162.00 | 219,950 |
| 2025-05-13 | 160.00 | 161.00 | 158.50 | 160.00 | 160.00 | 166,358 |
| 2025-05-12 | 163.00 | 163.00 | 157.00 | 159.00 | 159.00 | 209,829 |
| 2025-05-09 | 158.50 | 162.50 | 158.50 | 160.50 | 160.50 | 14,156 |
| 2025-05-08 | 158.50 | 162.50 | 158.00 | 158.50 | 158.50 | 11,754 |
| 2025-05-07 | 161.00 | 163.00 | 158.50 | 158.50 | 156.55 | 87,420 |
| 2025-05-06 | 160.00 | 162.50 | 159.00 | 160.50 | 158.53 | 47,198 |
| 2025-05-02 | 158.50 | 162.00 | 155.50 | 157.00 | 155.07 | 35,365 |
| 2025-05-01 | 158.00 | 160.50 | 156.00 | 158.00 | 156.06 | 69,788 |
| 2025-04-30 | 158.00 | 160.00 | 157.68 | 158.50 | 156.55 | 30,708 |
| 2025-04-29 | 158.50 | 162.00 | 158.00 | 158.00 | 156.06 | 40,498 |
| 2025-04-28 | 158.00 | 162.00 | 156.00 | 158.50 | 156.55 | 37,919 |
| 2025-04-25 | 158.00 | 161.50 | 155.50 | 157.00 | 155.07 | 36,326 |
| 2025-04-24 | 160.00 | 162.60 | 160.00 | 161.00 | 159.02 | 427,902 |
| 2025-04-23 | 160.00 | 164.00 | 159.50 | 162.00 | 160.01 | 504,021 |
| 2025-04-22 | 162.00 | 162.00 | 158.00 | 159.00 | 157.04 | 41,224 |
| 2025-04-17 | 159.50 | 160.50 | 158.50 | 158.50 | 156.55 | 67,662 |
| 2025-04-16 | 161.00 | 161.42 | 159.13 | 159.50 | 157.54 | 308,522 |
| 2025-04-15 | 162.00 | 164.00 | 160.00 | 161.50 | 159.51 | 48,789 |
| 2025-04-14 | 162.00 | 162.50 | 160.00 | 161.00 | 159.02 | 31,773 |
| 2025-04-11 | 163.00 | 163.00 | 160.00 | 160.00 | 158.03 | 191,409 |
| 2025-04-10 | 165.00 | 169.50 | 162.50 | 162.50 | 160.50 | 36,402 |
| 2025-04-09 | 163.00 | 166.50 | 160.00 | 161.50 | 159.51 | 89,201 |
| 2025-04-08 | 165.00 | 166.50 | 161.00 | 164.00 | 161.98 | 61,932 |
| 2025-04-07 | 157.00 | 165.00 | 154.00 | 160.50 | 158.53 | 166,709 |
| 2025-04-04 | 173.00 | 173.00 | 160.00 | 163.00 | 160.99 | 10,762,206 |
| 2025-04-03 | 167.00 | 167.82 | 162.48 | 165.50 | 163.46 | 51,380 |
| 2025-04-02 | 172.00 | 172.00 | 167.00 | 167.50 | 165.44 | 168,030 |
| 2025-04-01 | 167.50 | 170.00 | 167.50 | 169.00 | 166.92 | 76,894 |
| 2025-03-31 | 166.00 | 173.00 | 162.00 | 167.00 | 164.95 | 193,704 |
| 2025-03-28 | 167.00 | 173.50 | 164.00 | 165.50 | 163.46 | 37,727 |
| 2025-03-27 | 173.00 | 173.00 | 166.50 | 166.50 | 164.45 | 82,867 |
| 2025-03-26 | 171.00 | 172.00 | 169.00 | 169.00 | 166.92 | 106,831 |
| 2025-03-25 | 174.00 | 174.50 | 172.00 | 172.00 | 169.88 | 38,958 |
| 2025-03-24 | 175.50 | 175.50 | 174.00 | 175.00 | 172.85 | 79,131 |
| 2025-03-21 | 172.00 | 175.00 | 171.00 | 175.00 | 172.85 | 437,869 |
| 2025-03-20 | 173.00 | 175.75 | 171.50 | 172.00 | 169.88 | 29,924 |
| 2025-03-19 | 175.00 | 178.50 | 173.00 | 173.00 | 170.87 | 170,307 |
| 2025-03-18 | 172.00 | 176.00 | 172.00 | 174.00 | 171.86 | 80,685 |
| 2025-03-17 | 180.00 | 180.00 | 168.50 | 172.00 | 169.88 | 71,092 |
| 2025-03-14 | 174.00 | 175.00 | 174.00 | 175.00 | 172.85 | 1,003,910 |
| 2025-03-13 | 177.00 | 178.00 | 172.00 | 175.00 | 172.85 | 618,115 |
| 2025-03-12 | 166.50 | 176.50 | 166.00 | 175.50 | 173.34 | 1,264,583 |
| 2025-03-11 | 168.00 | 169.00 | 163.50 | 166.00 | 163.96 | 108,989 |
| 2025-03-10 | 172.00 | 172.00 | 167.00 | 169.00 | 166.92 | 56,083 |
| 2025-03-07 | 171.00 | 172.50 | 166.78 | 172.50 | 170.38 | 49,613 |
| 2025-03-06 | 177.00 | 179.00 | 168.00 | 168.00 | 165.93 | 170,731 |
| 2025-03-05 | 179.50 | 180.00 | 175.00 | 175.50 | 173.34 | 128,354 |
| 2025-03-04 | 179.00 | 179.05 | 176.00 | 176.00 | 173.83 | 28,600 |
| 2025-03-03 | 180.00 | 181.50 | 175.33 | 178.50 | 176.30 | 393,773 |
| 2025-02-28 | 183.00 | 185.00 | 175.00 | 175.00 | 172.85 | 115,570 |
| 2025-02-27 | 181.00 | 182.50 | 178.50 | 179.50 | 177.29 | 72,490 |
| 2025-02-26 | 182.00 | 185.00 | 178.50 | 178.50 | 176.30 | 34,080 |
| 2025-02-25 | 179.00 | 183.12 | 179.00 | 180.00 | 177.79 | 20,172 |
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.