M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 131.50 | 134.50 | 131.02 | 133.00 | 133.00 | 289,524 |
| 2026-05-01 | 132.00 | 133.00 | 129.50 | 133.00 | 133.00 | 39,040 |
| 2026-04-30 | 130.00 | 132.00 | 129.50 | 131.00 | 131.00 | 437,104 |
| 2026-04-29 | 130.00 | 132.00 | 126.76 | 131.50 | 131.50 | 208,781 |
| 2026-04-28 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 1,479,078 |
| 2026-04-27 | 127.00 | 129.50 | 125.50 | 127.50 | 127.50 | 1,727,445 |
| 2026-04-24 | 123.00 | 125.60 | 121.94 | 125.50 | 125.50 | 354,295 |
| 2026-04-23 | 121.00 | 125.00 | 119.73 | 123.00 | 123.00 | 719,656 |
| 2026-04-22 | 121.00 | 123.00 | 119.50 | 123.00 | 123.00 | 303,385 |
| 2026-04-21 | 121.00 | 121.00 | 119.00 | 120.50 | 120.50 | 257,810 |
| 2026-04-20 | 115.00 | 123.00 | 112.12 | 119.50 | 119.50 | 2,323,897 |
| 2026-04-17 | 114.50 | 116.50 | 114.50 | 115.00 | 115.00 | 694,664 |
| 2026-04-16 | 115.00 | 118.00 | 113.50 | 115.00 | 115.00 | 645,795 |
| 2026-04-15 | 113.00 | 117.50 | 113.00 | 115.00 | 115.00 | 40,527 |
| 2026-04-14 | 113.00 | 116.50 | 110.50 | 115.00 | 115.00 | 282,524 |
| 2026-04-13 | 114.00 | 116.50 | 113.69 | 115.00 | 115.00 | 65,023 |
| 2026-04-10 | 115.50 | 116.50 | 113.50 | 115.50 | 115.50 | 128,743 |
| 2026-04-09 | 114.50 | 116.50 | 113.50 | 116.00 | 116.00 | 93,530 |
| 2026-04-08 | 117.50 | 118.00 | 114.00 | 115.00 | 115.00 | 239,963 |
| 2026-04-07 | 113.50 | 117.50 | 113.50 | 114.50 | 114.50 | 236,804 |
| 2026-04-02 | 114.00 | 115.22 | 113.50 | 113.50 | 113.50 | 182,570 |
| 2026-04-01 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 164,428 |
| 2026-03-31 | 114.00 | 116.33 | 113.00 | 113.50 | 113.50 | 245,732 |
| 2026-03-30 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | 412,992 |
| 2026-03-27 | 116.00 | 117.00 | 114.50 | 115.00 | 115.00 | 740,361 |
| 2026-03-26 | 116.50 | 120.00 | 115.50 | 117.00 | 117.00 | 514,084 |
| 2026-03-25 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | 55,340 |
| 2026-03-24 | 117.00 | 120.00 | 116.50 | 117.00 | 117.00 | 254,580 |
| 2026-03-23 | 116.50 | 120.00 | 115.50 | 117.00 | 117.00 | 234,996 |
| 2026-03-20 | 118.00 | 119.22 | 116.25 | 117.00 | 117.00 | 185,763 |
| 2026-03-19 | 121.00 | 123.45 | 117.00 | 120.00 | 120.00 | 183,365 |
| 2026-03-18 | 122.00 | 124.00 | 121.50 | 121.50 | 121.50 | 94,296 |
| 2026-03-17 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 126,305 |
| 2026-03-16 | 123.50 | 127.46 | 123.00 | 123.00 | 123.00 | 237,395 |
| 2026-03-13 | 122.50 | 124.03 | 122.50 | 122.50 | 122.50 | 85,681 |
| 2026-03-12 | 125.00 | 126.27 | 122.50 | 122.50 | 122.50 | 293,998 |
| 2026-03-11 | 126.00 | 128.50 | 125.00 | 128.00 | 128.00 | 197,280 |
| 2026-03-10 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 218,439 |
| 2026-03-09 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 438,180 |
| 2026-03-06 | 118.50 | 119.00 | 117.50 | 119.00 | 119.00 | 144,479 |
| 2026-03-05 | 118.00 | 122.00 | 117.17 | 118.00 | 118.00 | 305,430 |
| 2026-03-04 | 117.00 | 122.00 | 116.00 | 118.00 | 118.00 | 321,941 |
| 2026-03-03 | 125.00 | 125.45 | 116.00 | 118.00 | 118.00 | 443,515 |
| 2026-03-02 | 127.00 | 129.50 | 125.00 | 125.50 | 125.50 | 329,553 |
| 2026-02-27 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 147,956 |
| 2026-02-26 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 199,043 |
| 2026-02-25 | 123.00 | 127.87 | 122.00 | 127.00 | 127.00 | 300,392 |
| 2026-02-24 | 126.50 | 126.50 | 124.50 | 125.00 | 125.00 | 93,682 |
| 2026-02-23 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | 103,684 |
| 2026-02-20 | 126.00 | 126.21 | 123.63 | 126.00 | 126.00 | 444,736 |
| 2026-02-19 | 124.00 | 126.88 | 122.50 | 124.00 | 124.00 | 98,839 |
| 2026-02-18 | 125.00 | 127.50 | 123.00 | 125.00 | 125.00 | 137,929 |
| 2026-02-17 | 128.00 | 128.00 | 124.07 | 128.00 | 128.00 | 26,342 |
| 2026-02-16 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 41,259 |
| 2026-02-13 | 128.00 | 128.00 | 124.00 | 126.50 | 126.50 | 92,762 |
| 2026-02-12 | 125.00 | 128.50 | 124.00 | 126.00 | 126.00 | 75,375 |
| 2026-02-11 | 126.50 | 130.00 | 125.00 | 126.00 | 126.00 | 101,903 |
| 2026-02-10 | 128.50 | 132.00 | 125.00 | 127.50 | 127.50 | 108,420 |
| 2026-02-09 | 130.50 | 130.50 | 128.00 | 130.00 | 130.00 | 53,293 |
| 2026-02-06 | 132.00 | 132.00 | 127.00 | 129.50 | 129.50 | 29,589 |
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.