M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 134.00 | 134.00 | 127.00 | 129.00 | 129.00 | 210,179 |
| 2025-11-07 | 138.00 | 138.00 | 126.32 | 128.00 | 128.00 | 131,146 |
| 2025-11-06 | 131.50 | 138.00 | 130.00 | 131.00 | 131.00 | 168,431 |
| 2025-11-05 | 138.00 | 138.00 | 131.26 | 132.00 | 132.00 | 108,559 |
| 2025-11-04 | 136.50 | 142.50 | 133.50 | 135.50 | 135.50 | 179,742 |
| 2025-11-03 | 143.50 | 146.00 | 136.00 | 136.00 | 136.00 | 190,595 |
| 2025-10-31 | 134.50 | 136.00 | 133.50 | 136.00 | 136.00 | 494,028 |
| 2025-10-30 | 137.00 | 140.00 | 134.60 | 135.00 | 135.00 | 81,531 |
| 2025-10-29 | 132.50 | 143.00 | 127.00 | 138.00 | 138.00 | 140,037 |
| 2025-10-28 | 127.50 | 132.50 | 127.00 | 132.50 | 132.50 | 1,391,119 |
| 2025-10-27 | 127.50 | 133.00 | 126.90 | 127.50 | 127.50 | 127,808 |
| 2025-10-24 | 129.00 | 133.50 | 128.00 | 129.00 | 129.00 | 286,267 |
| 2025-10-23 | 130.50 | 135.00 | 129.00 | 130.00 | 130.00 | 301,700 |
| 2025-10-22 | 132.50 | 136.40 | 127.50 | 132.00 | 132.00 | 368,173 |
← NewerPage 5 of 5 · 254 trading days
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.