M&C Saatchi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 114.50 | 115.37 | 114.00 | 115.00 | 115.00 | 58,907 |
| 2026-10-20 | 115.00 | 117.00 | 114.50 | 117.00 | 117.00 | 50,950 |
| 2026-10-19 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | 33,449 |
| 2026-10-16 | 115.50 | 116.50 | 114.99 | 115.50 | 115.50 | 192,329 |
| 2026-10-15 | 116.50 | 117.50 | 115.54 | 117.00 | 117.00 | 91,380 |
| 2026-10-14 | 116.50 | 118.00 | 116.40 | 116.50 | 116.50 | 41,730 |
| 2026-10-13 | 118.00 | 118.00 | 116.01 | 118.00 | 118.00 | 83,575 |
| 2026-10-12 | 118.50 | 122.00 | 117.85 | 118.00 | 118.00 | 565,866 |
| 2026-10-09 | 118.00 | 119.87 | 116.50 | 119.00 | 119.00 | 81,476 |
| 2026-10-08 | 117.00 | 121.50 | 116.50 | 118.50 | 118.50 | 76,193 |
| 2026-10-07 | 118.00 | 122.00 | 117.00 | 117.00 | 117.00 | 36,581 |
| 2026-10-06 | 123.00 | 123.00 | 116.63 | 117.00 | 117.00 | 97,580 |
| 2026-10-05 | 118.50 | 119.50 | 117.41 | 118.00 | 118.00 | 146,790 |
| 2026-10-02 | 121.50 | 122.50 | 119.00 | 119.00 | 119.00 | 165,091 |
| 2026-10-01 | 122.00 | 123.50 | 121.00 | 121.50 | 121.50 | 123,561 |
| 2026-09-30 | 121.00 | 122.50 | 119.64 | 122.00 | 122.00 | 113,616 |
| 2026-09-29 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 502,449 |
| 2026-09-28 | 120.50 | 122.50 | 116.00 | 116.50 | 116.50 | 437,157 |
| 2026-09-25 | 126.50 | 127.00 | 120.00 | 121.00 | 121.00 | 196,078 |
| 2026-09-24 | 133.00 | 138.50 | 126.50 | 127.00 | 127.00 | 117,925 |
| 2026-09-23 | 135.00 | 136.00 | 133.50 | 133.50 | 133.50 | 68,457 |
| 2026-09-22 | 141.00 | 141.63 | 134.50 | 135.00 | 135.00 | 747,437 |
| 2026-09-21 | 146.00 | 147.50 | 143.20 | 147.00 | 147.00 | 274,644 |
Page 1 of 1 · 23 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.