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 |
| 2026-09-18 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 104,702 |
| 2026-09-17 | 144.00 | 145.36 | 144.00 | 144.00 | 144.00 | 48,715 |
| 2026-09-16 | 145.00 | 145.00 | 143.63 | 144.00 | 144.00 | 162,416 |
| 2026-09-15 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 189,724 |
| 2026-09-14 | 143.00 | 145.26 | 142.00 | 144.00 | 144.00 | 71,862 |
| 2026-09-11 | 143.00 | 147.50 | 142.00 | 142.00 | 142.00 | 68,380 |
| 2026-09-10 | 145.00 | 151.00 | 143.00 | 143.00 | 143.00 | 197,524 |
| 2026-09-09 | 145.00 | 149.00 | 145.00 | 146.00 | 146.00 | 114,122 |
| 2026-09-08 | 148.50 | 152.00 | 148.31 | 149.00 | 149.00 | 185,442 |
| 2026-09-07 | 149.00 | 150.43 | 146.40 | 150.00 | 150.00 | 267,169 |
| 2026-09-04 | 145.50 | 149.50 | 145.00 | 148.00 | 148.00 | 133,604 |
| 2026-09-03 | 148.00 | 149.50 | 145.00 | 149.00 | 149.00 | 140,310 |
| 2026-09-02 | 146.00 | 149.50 | 145.50 | 148.00 | 148.00 | 154,146 |
| 2026-09-01 | 145.00 | 149.81 | 145.00 | 148.00 | 148.00 | 177,714 |
| 2026-08-28 | 143.00 | 150.00 | 142.50 | 150.00 | 150.00 | 109,827 |
| 2026-08-27 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 62,278 |
| 2026-08-26 | 142.50 | 146.00 | 142.50 | 145.00 | 145.00 | 44,891 |
| 2026-08-25 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 40,127 |
| 2026-08-24 | 145.00 | 145.00 | 141.79 | 145.00 | 145.00 | 98,383 |
| 2026-08-21 | 145.00 | 145.00 | 143.50 | 143.50 | 143.50 | 32,725 |
| 2026-08-20 | 143.50 | 145.00 | 142.50 | 142.50 | 142.50 | 109,906 |
| 2026-08-19 | 143.00 | 145.00 | 141.00 | 144.00 | 144.00 | 81,984 |
| 2026-08-18 | 142.50 | 143.50 | 141.61 | 143.50 | 143.50 | 138,093 |
| 2026-08-17 | 140.00 | 142.50 | 139.82 | 142.50 | 142.50 | 205,737 |
| 2026-08-14 | 140.00 | 140.00 | 136.00 | 139.50 | 139.50 | 34,997 |
| 2026-08-13 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 87,812 |
| 2026-08-12 | 140.00 | 140.00 | 138.50 | 139.50 | 139.50 | 71,070 |
| 2026-08-11 | 140.00 | 140.00 | 139.00 | 139.50 | 139.50 | 92,974 |
| 2026-08-10 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 120,366 |
| 2026-08-07 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 43,555 |
| 2026-08-06 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 121,126 |
| 2026-08-05 | 140.00 | 140.00 | 138.50 | 140.00 | 140.00 | 83,115 |
| 2026-08-04 | 138.00 | 140.00 | 138.00 | 139.50 | 139.50 | 104,232 |
| 2026-08-03 | 140.00 | 140.00 | 136.00 | 138.50 | 138.50 | 60,527 |
| 2026-07-31 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 224,452 |
| 2026-07-30 | 139.00 | 140.00 | 137.70 | 139.00 | 139.00 | 69,360 |
| 2026-07-29 | 138.50 | 139.50 | 137.50 | 139.50 | 139.50 | 29,171 |
Page 1 of 22 · 1,267 trading daysOlder →
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.