M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 182.00 | 184.98 | 178.00 | 179.00 | 176.80 | 62,305 |
| 2025-02-21 | 180.50 | 184.50 | 180.50 | 182.00 | 179.76 | 99,009 |
| 2025-02-20 | 183.00 | 183.00 | 180.00 | 180.50 | 178.28 | 3,811,288 |
| 2025-02-19 | 180.50 | 183.00 | 179.20 | 183.00 | 180.75 | 76,830 |
| 2025-02-18 | 181.00 | 181.00 | 176.00 | 176.00 | 173.83 | 11,088,631 |
| 2025-02-17 | 180.00 | 182.82 | 177.00 | 177.00 | 174.82 | 44,985 |
| 2025-02-14 | 182.00 | 185.00 | 180.00 | 180.00 | 177.79 | 74,935 |
| 2025-02-13 | 184.00 | 184.00 | 182.00 | 182.00 | 179.76 | 11,670 |
| 2025-02-12 | 184.50 | 184.50 | 182.00 | 182.00 | 179.76 | 37,850 |
| 2025-02-11 | 183.50 | 186.00 | 183.25 | 184.25 | 181.98 | 3,067,378 |
| 2025-02-10 | 177.00 | 187.00 | 177.00 | 187.00 | 184.70 | 82,388 |
| 2025-02-07 | 184.50 | 184.82 | 182.00 | 182.00 | 179.76 | 145,480 |
| 2025-02-06 | 185.00 | 185.00 | 183.00 | 183.00 | 180.75 | 13,084 |
| 2025-02-05 | 182.00 | 184.00 | 182.00 | 184.00 | 181.74 | 63,307 |
| 2025-02-04 | 183.00 | 183.40 | 183.00 | 183.00 | 180.75 | 26,888 |
| 2025-02-03 | 184.50 | 184.50 | 180.23 | 183.50 | 181.24 | 55,970 |
| 2025-01-31 | 182.00 | 184.48 | 182.00 | 182.50 | 180.25 | 18,220 |
| 2025-01-30 | 183.00 | 186.23 | 180.50 | 182.00 | 179.76 | 71,308 |
| 2025-01-29 | 187.00 | 187.00 | 182.00 | 182.00 | 179.76 | 28,918 |
| 2025-01-28 | 183.50 | 185.38 | 182.00 | 183.50 | 181.24 | 84,904 |
| 2025-01-27 | 185.00 | 186.50 | 182.63 | 183.00 | 180.75 | 73,269 |
| 2025-01-24 | 181.00 | 183.00 | 177.50 | 182.50 | 180.25 | 206,216 |
| 2025-01-23 | 177.00 | 180.90 | 177.00 | 178.00 | 175.81 | 18,417 |
| 2025-01-22 | 176.50 | 179.76 | 176.00 | 176.00 | 173.83 | 23,171 |
| 2025-01-21 | 180.00 | 181.96 | 176.00 | 179.00 | 176.80 | 38,550 |
| 2025-01-20 | 181.50 | 185.75 | 180.00 | 180.00 | 177.79 | 22,679 |
| 2025-01-17 | 186.00 | 195.25 | 180.00 | 180.50 | 178.28 | 179,860 |
| 2025-01-16 | 181.00 | 181.00 | 177.00 | 177.00 | 174.82 | 28,294 |
| 2025-01-15 | 180.00 | 180.00 | 177.50 | 178.00 | 175.81 | 58,541 |
| 2025-01-14 | 177.00 | 179.25 | 176.00 | 177.00 | 174.82 | 1,152,942 |
| 2025-01-13 | 176.00 | 180.00 | 176.00 | 176.00 | 173.83 | 791,479 |
| 2025-01-10 | 176.00 | 179.80 | 176.00 | 176.00 | 173.83 | 18,047 |
| 2025-01-09 | 175.00 | 179.80 | 174.50 | 175.00 | 172.85 | 173,259 |
| 2025-01-08 | 174.00 | 180.00 | 174.00 | 175.00 | 172.85 | 35,341 |
| 2025-01-07 | 175.00 | 177.50 | 172.00 | 175.00 | 172.85 | 173,423 |
| 2025-01-06 | 181.50 | 181.50 | 170.00 | 170.00 | 167.91 | 22,608 |
| 2025-01-03 | 170.00 | 178.75 | 170.00 | 176.00 | 173.83 | 38,495 |
| 2025-01-02 | 170.50 | 179.50 | 170.00 | 176.00 | 173.83 | 34,756 |
| 2024-12-31 | 172.00 | 174.37 | 170.00 | 170.00 | 167.91 | 19,656 |
| 2024-12-30 | 174.00 | 176.00 | 172.50 | 172.50 | 170.38 | 25,901 |
| 2024-12-27 | 176.00 | 181.17 | 172.00 | 176.00 | 173.83 | 28,536 |
| 2024-12-24 | 182.00 | 188.00 | 176.00 | 178.00 | 175.81 | 31,371 |
| 2024-12-23 | 183.00 | 188.00 | 179.00 | 179.00 | 176.80 | 15,414 |
| 2024-12-20 | 183.00 | 190.00 | 183.00 | 184.00 | 181.74 | 21,942 |
| 2024-12-19 | 185.00 | 189.26 | 185.00 | 185.00 | 182.72 | 12,617 |
| 2024-12-18 | 185.00 | 188.50 | 182.00 | 186.50 | 184.21 | 134,770 |
| 2024-12-17 | 188.00 | 188.00 | 187.60 | 188.00 | 185.69 | 1,886 |
| 2024-12-16 | 189.00 | 189.00 | 187.00 | 189.00 | 186.67 | 20,173 |
| 2024-12-13 | 186.00 | 188.50 | 186.00 | 186.00 | 183.71 | 15,968 |
| 2024-12-12 | 186.00 | 189.50 | 183.50 | 186.00 | 183.71 | 26,852 |
| 2024-12-11 | 187.50 | 187.50 | 183.50 | 186.00 | 183.71 | 12,548 |
| 2024-12-10 | 184.00 | 186.85 | 184.00 | 185.00 | 182.72 | 24,971 |
| 2024-12-09 | 185.00 | 189.50 | 185.00 | 187.00 | 184.70 | 32,227 |
| 2024-12-06 | 183.50 | 189.17 | 183.50 | 188.50 | 186.18 | 125,276 |
| 2024-12-05 | 186.00 | 188.50 | 183.50 | 184.00 | 181.74 | 86,046 |
| 2024-12-04 | 189.50 | 189.50 | 186.00 | 189.50 | 187.17 | 10,563 |
| 2024-12-03 | 191.50 | 192.00 | 188.00 | 190.00 | 187.66 | 60,475 |
| 2024-12-02 | 190.50 | 192.00 | 188.00 | 188.00 | 185.69 | 13,505 |
| 2024-11-29 | 192.00 | 193.00 | 190.00 | 190.00 | 187.66 | 51,224 |
| 2024-11-28 | 191.00 | 192.50 | 188.00 | 192.50 | 190.13 | 61,378 |
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.