M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 190.50 | 191.00 | 188.53 | 189.50 | 187.17 | 67,975 |
| 2024-11-26 | 190.00 | 191.50 | 188.00 | 190.00 | 187.66 | 118,999 |
| 2024-11-25 | 195.00 | 195.00 | 190.00 | 192.00 | 189.64 | 14,441 |
| 2024-11-22 | 192.00 | 197.50 | 191.50 | 194.00 | 191.61 | 70,326 |
| 2024-11-21 | 192.50 | 194.96 | 191.00 | 191.00 | 188.65 | 31,708 |
| 2024-11-20 | 195.00 | 195.82 | 191.50 | 192.00 | 189.64 | 406,683 |
| 2024-11-19 | 194.00 | 194.50 | 192.00 | 194.50 | 192.11 | 156,089 |
| 2024-11-18 | 196.00 | 198.08 | 194.00 | 195.50 | 193.09 | 39,847 |
| 2024-11-15 | 194.50 | 200.00 | 194.00 | 194.00 | 191.61 | 15,568 |
| 2024-11-14 | 195.00 | 199.50 | 193.50 | 196.00 | 193.59 | 98,461 |
| 2024-11-13 | 200.00 | 206.00 | 191.50 | 191.50 | 189.14 | 78,431 |
| 2024-11-12 | 200.00 | 203.95 | 200.00 | 200.00 | 197.54 | 272,615 |
| 2024-11-11 | 202.00 | 203.00 | 201.00 | 202.00 | 199.51 | 289,583 |
| 2024-11-08 | 202.00 | 203.30 | 201.00 | 201.00 | 198.53 | 295,640 |
| 2024-11-07 | 202.00 | 204.00 | 200.00 | 203.00 | 200.50 | 48,919 |
| 2024-11-06 | 202.00 | 206.54 | 202.00 | 203.00 | 200.50 | 19,902 |
| 2024-11-05 | 203.00 | 204.88 | 203.00 | 203.00 | 200.50 | 8,616 |
| 2024-11-04 | 202.00 | 206.00 | 202.00 | 204.00 | 201.49 | 74,737 |
| 2024-11-01 | 204.00 | 208.40 | 203.00 | 203.00 | 200.50 | 31,455 |
| 2024-10-31 | 206.00 | 207.00 | 203.00 | 206.00 | 203.47 | 2,029,345 |
| 2024-10-30 | 202.00 | 208.00 | 202.00 | 207.00 | 204.45 | 138,078 |
| 2024-10-29 | 203.00 | 205.00 | 200.00 | 202.00 | 199.51 | 87,688 |
| 2024-10-28 | 205.00 | 206.00 | 202.00 | 203.00 | 200.50 | 1,303,648 |
| 2024-10-25 | 203.00 | 205.18 | 203.00 | 205.00 | 202.48 | 1,584,770 |
| 2024-10-24 | 202.00 | 204.00 | 202.00 | 202.00 | 199.51 | 33,119 |
| 2024-10-23 | 202.00 | 204.00 | 202.00 | 202.00 | 199.51 | 745,704 |
| 2024-10-22 | 201.00 | 202.80 | 201.00 | 202.00 | 199.51 | 283,480 |
| 2024-10-21 | 202.00 | 204.00 | 200.00 | 202.00 | 199.51 | 728,701 |
| 2024-10-18 | 200.00 | 204.00 | 195.36 | 202.00 | 199.51 | 436,039 |
| 2024-10-17 | 199.50 | 200.00 | 196.50 | 199.00 | 196.55 | 55,897 |
| 2024-10-16 | 192.00 | 201.00 | 192.00 | 197.00 | 194.58 | 193,028 |
| 2024-10-15 | 189.00 | 193.00 | 189.00 | 192.00 | 189.64 | 200,041 |
| 2024-10-14 | 188.00 | 190.00 | 187.50 | 188.00 | 185.69 | 40,549 |
| 2024-10-11 | 184.50 | 189.50 | 184.50 | 188.00 | 185.69 | 735,624 |
| 2024-10-10 | 184.00 | 187.50 | 183.00 | 185.00 | 182.72 | 52,219 |
| 2024-10-09 | 184.50 | 186.50 | 184.00 | 186.50 | 184.21 | 20,707 |
| 2024-10-08 | 184.00 | 186.00 | 182.50 | 184.50 | 182.23 | 10,300 |
| 2024-10-07 | 184.00 | 184.00 | 182.00 | 183.50 | 181.24 | 316,443 |
| 2024-10-04 | 186.00 | 186.00 | 182.00 | 183.00 | 180.75 | 50,701 |
| 2024-10-03 | 181.00 | 186.00 | 180.75 | 182.00 | 179.76 | 441,128 |
| 2024-10-02 | 180.00 | 182.00 | 180.00 | 180.50 | 178.28 | 78,804 |
| 2024-10-01 | 180.00 | 183.50 | 179.20 | 181.00 | 178.77 | 25,699 |
| 2024-09-30 | 178.00 | 187.00 | 178.00 | 182.00 | 179.76 | 36,136 |
| 2024-09-27 | 185.00 | 188.25 | 178.00 | 178.00 | 175.81 | 181,115 |
| 2024-09-26 | 186.00 | 191.00 | 183.00 | 186.00 | 183.71 | 37,997 |
| 2024-09-25 | 193.00 | 196.50 | 186.00 | 186.50 | 184.21 | 101,187 |
| 2024-09-24 | 191.50 | 196.00 | 190.00 | 190.00 | 187.66 | 33,032 |
| 2024-09-23 | 192.00 | 193.88 | 190.00 | 190.00 | 187.66 | 31,921 |
| 2024-09-20 | 196.00 | 197.00 | 190.00 | 190.00 | 187.66 | 51,608 |
| 2024-09-19 | 197.00 | 197.00 | 193.00 | 193.00 | 190.63 | 41,113 |
| 2024-09-18 | 193.00 | 199.50 | 193.00 | 193.50 | 191.12 | 231,094 |
| 2024-09-17 | 195.00 | 195.96 | 191.00 | 191.50 | 189.14 | 240,169 |
| 2024-09-16 | 198.50 | 199.00 | 194.50 | 197.00 | 194.58 | 50,929 |
| 2024-09-13 | 199.00 | 199.68 | 198.00 | 198.00 | 195.56 | 71,048 |
| 2024-09-12 | 198.00 | 203.00 | 198.00 | 200.00 | 197.54 | 62,379 |
| 2024-09-11 | 203.00 | 203.00 | 198.00 | 198.00 | 195.56 | 35,992 |
| 2024-09-10 | 211.00 | 211.00 | 202.00 | 202.00 | 199.51 | 29,441 |
| 2024-09-09 | 210.00 | 213.00 | 206.00 | 206.00 | 203.47 | 36,521 |
| 2024-09-06 | 211.00 | 212.80 | 207.00 | 207.00 | 204.45 | 248,629 |
| 2024-09-05 | 212.00 | 214.10 | 211.44 | 212.00 | 209.39 | 13,265 |
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.