M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 29,171 |
| 2026-07-28 | 139.00 | 139.50 | 137.00 | 139.50 | 139.50 | 120,621 |
| 2026-07-27 | 138.00 | 140.00 | 136.72 | 137.00 | 137.00 | 103,129 |
| 2026-07-24 | 135.00 | 140.00 | 135.00 | 139.00 | 139.00 | 48,402 |
| 2026-07-23 | 137.00 | 140.00 | 135.50 | 135.50 | 135.50 | 313,467 |
| 2026-07-22 | 135.50 | 138.00 | 135.50 | 136.00 | 136.00 | 43,328 |
| 2026-07-21 | 138.00 | 138.00 | 135.50 | 138.00 | 138.00 | 44,856 |
| 2026-07-20 | 135.50 | 139.00 | 135.00 | 137.00 | 137.00 | 173,545 |
| 2026-07-17 | 142.00 | 142.00 | 136.50 | 142.00 | 142.00 | 27,367 |
| 2026-07-16 | 138.40 | 139.00 | 137.00 | 139.00 | 139.00 | 83,326 |
| 2026-07-15 | 137.50 | 140.00 | 136.00 | 136.50 | 136.50 | 77,631 |
| 2026-07-14 | 140.50 | 143.00 | 137.00 | 137.00 | 137.00 | 60,571 |
| 2026-07-13 | 137.50 | 140.50 | 137.50 | 140.50 | 140.50 | 74,468 |
| 2026-07-10 | 137.00 | 143.00 | 137.00 | 139.00 | 139.00 | 372,858 |
| 2026-07-09 | 140.00 | 140.00 | 138.00 | 138.50 | 138.50 | 59,052 |
| 2026-07-08 | 144.00 | 144.00 | 138.50 | 141.50 | 141.50 | 107,466 |
| 2026-07-07 | 138.50 | 143.73 | 136.03 | 143.50 | 143.50 | 105,558 |
| 2026-07-06 | 138.50 | 138.50 | 134.70 | 137.00 | 137.00 | 93,895 |
| 2026-07-03 | 138.50 | 138.50 | 134.50 | 138.50 | 138.50 | 139,380 |
| 2026-07-02 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | 92,920 |
| 2026-07-01 | 136.00 | 136.00 | 132.50 | 135.00 | 135.00 | 112,824 |
| 2026-06-30 | 134.00 | 138.50 | 132.50 | 133.00 | 133.00 | 608,742 |
| 2026-06-29 | 134.50 | 135.00 | 132.75 | 134.00 | 134.00 | 241,578 |
| 2026-06-26 | 134.00 | 135.00 | 133.19 | 134.50 | 134.50 | 259,549 |
| 2026-06-25 | 133.50 | 134.50 | 132.00 | 132.00 | 132.00 | 532,333 |
| 2026-06-24 | 134.50 | 134.50 | 134.00 | 134.00 | 134.00 | 47,791 |
| 2026-06-23 | 135.00 | 135.00 | 132.53 | 134.00 | 134.00 | 119,940 |
| 2026-06-22 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | 234,935 |
| 2026-06-19 | 137.00 | 138.00 | 131.84 | 134.00 | 134.00 | 274,120 |
| 2026-06-18 | 137.00 | 139.25 | 137.00 | 138.00 | 138.00 | 270,146 |
| 2026-06-17 | 142.00 | 142.00 | 137.50 | 137.50 | 137.50 | 107,246 |
| 2026-06-16 | 138.00 | 143.50 | 138.00 | 140.00 | 140.00 | 132,933 |
| 2026-06-15 | 141.00 | 144.50 | 138.00 | 138.00 | 138.00 | 50,372 |
| 2026-06-12 | 142.00 | 143.47 | 139.79 | 143.00 | 143.00 | 115,644 |
| 2026-06-11 | 141.00 | 143.67 | 140.50 | 143.00 | 143.00 | 857,418 |
| 2026-06-10 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 121,487 |
| 2026-06-09 | 142.00 | 142.00 | 139.50 | 140.00 | 140.00 | 94,934 |
| 2026-06-08 | 139.00 | 145.00 | 139.00 | 140.50 | 140.50 | 91,542 |
| 2026-06-05 | 139.00 | 143.50 | 139.00 | 140.00 | 140.00 | 37,728 |
| 2026-06-04 | 140.00 | 140.79 | 138.50 | 139.00 | 139.00 | 230,151 |
| 2026-06-03 | 144.00 | 145.50 | 138.50 | 138.50 | 138.50 | 1,588,381 |
| 2026-06-02 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 284,154 |
| 2026-06-01 | 145.00 | 145.00 | 141.50 | 144.00 | 144.00 | 105,900 |
| 2026-05-29 | 143.50 | 145.00 | 143.50 | 144.00 | 144.00 | 34,890 |
| 2026-05-28 | 143.00 | 146.00 | 141.50 | 143.50 | 143.50 | 259,418 |
| 2026-05-27 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | 46,083 |
| 2026-05-26 | 146.00 | 146.00 | 142.50 | 145.00 | 145.00 | 25,086 |
| 2026-05-22 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 83,585 |
| 2026-05-21 | 146.00 | 146.00 | 142.50 | 144.50 | 144.50 | 36,398 |
| 2026-05-20 | 144.00 | 145.50 | 142.40 | 143.50 | 143.50 | 52,765 |
| 2026-05-19 | 144.00 | 144.00 | 141.83 | 143.00 | 143.00 | 326,778 |
| 2026-05-18 | 142.00 | 143.00 | 139.38 | 141.00 | 141.00 | 481,639 |
| 2026-05-15 | 139.00 | 141.00 | 138.50 | 141.00 | 141.00 | 232,848 |
| 2026-05-14 | 138.00 | 140.00 | 137.00 | 138.50 | 138.50 | 53,922 |
| 2026-05-13 | 138.50 | 140.95 | 137.00 | 138.00 | 138.00 | 173,558 |
| 2026-05-12 | 140.00 | 141.50 | 138.50 | 138.50 | 138.50 | 170,783 |
| 2026-05-11 | 139.00 | 142.00 | 138.55 | 141.50 | 141.50 | 287,623 |
| 2026-05-08 | 140.50 | 142.00 | 137.00 | 141.00 | 141.00 | 312,828 |
| 2026-05-07 | 137.00 | 142.00 | 136.00 | 141.00 | 141.00 | 672,408 |
| 2026-05-06 | 133.50 | 141.00 | 133.50 | 140.00 | 140.00 | 491,099 |
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.