OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

ROYAL LONDON ASSET MANAGEMENT LTD's Holding History (CIK: 0000863748)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 86,137 Value ($000) $6,956 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 84,201 Value ($000) $6,865 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 88,964 Value ($000) $6,400 Avg Close $71.94 Range $67.10 - $80.64

Q1 2025

Shares 92,960 Value ($000) $7,707 Avg Close $80.64 Range $76.47 - $86.12

Q4 2024

Shares 94,100 Value ($000) $8,096 Avg Close $94.87 Range $81.50 - $102.31

Q3 2024

Shares 96,873 Value ($000) $10,016 Avg Close $91.35 Range $82.89 - $99.62

Q2 2024

Shares 89,629 Value ($000) $8,040 Avg Close $87.64 Range $83.07 - $92.41

Q1 2024

Shares 77,562 Value ($000) $7,505 Avg Close $84.10 Range $78.96 - $91.87

Q4 2023

Shares 77,837 Value ($000) $6,734 Avg Close $73.20 Range $66.98 - $82.23

Q3 2023

Shares 76,012 Value ($000) $5,660 Avg Close $75.86 Range $67.43 - $91.21

Q2 2023

Shares 73,137 Value ($000) $6,959 Avg Close $84.87 Range $76.72 - $89.36

Q1 2023

Shares 70,664 Value ($000) $6,666 Avg Close $80.37 Range $73.85 - $87.38

Q4 2022

Shares 70,915 Value ($000) $5,785 Avg Close $66.68 Range $55.85 - $74.45

Q3 2022

Shares 68,715 Value ($000) $4,336 Avg Close $60.29 Range $54.43 - $65.53

Q2 2022

Shares 72,335 Value ($000) $4,602 Avg Close $65.19 Range $54.75 - $76.93

Q1 2022

Shares 72,995 Value ($000) $6,195 Avg Close $70.18 Range $63.11 - $79.79

Q4 2021

Shares 66,868 Value ($000) $4,899 Avg Close $61.44 Range $56.73 - $66.97

Q3 2021

Shares 73,572 Value ($000) $5,329 Avg Close $63.56 Range $60.09 - $69.72

Q2 2021

Shares 71,204 Value ($000) $5,697 Avg Close $68.98 Range $62.74 - $73.18

Q1 2021

Shares 81,621 Value ($000) $6,053 Avg Close $58.12 Range $50.68 - $66.03

Q4 2020

Shares 81,621 Value ($000) $5,088 Avg Close $47.57 Range $36.97 - $54.67

Q3 2020

Shares 274,287 Value ($000) $13,395 Avg Close $44.01 Range $39.88 - $47.39

Q2 2020

Shares 274,567 Value ($000) $14,908 Avg Close $44.27 Range $37.85 - $51.94

Q1 2020

Shares 275,359 Value ($000) $15,102 Avg Close $57.15 Range $37.64 - $65.23

Q4 2019

Shares 263,902 Value ($000) $21,356 Avg Close $62.52 Range $57.82 - $65.94

Q3 2019

Shares 263,553 Value ($000) $20,627 Avg Close $62.85 Range $59.00 - $67.24

Q2 2019

Shares 265,138 Value ($000) $21,735 Avg Close $61.97 Range $57.20 - $66.14

Q1 2019

Shares 250,904 Value ($000) $18,315 Avg Close $58.50 Range $55.57 - $61.21

Q4 2018

Shares 207,504 Value ($000) $15,007 Avg Close $57.22 Range $51.46 - $60.20

Q3 2018

Shares 123,237 Value ($000) $8,377 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 107,566 Value ($000) $8,204 Avg Close $56.08 Range $52.42 - $59.08

Q2 2016

Shares 82,377 Value ($000) $6,712 Avg Close $59.65 Range $54.54 - $61.60

Q1 2016

Shares 4,941,068 Value ($000) $59 Avg Close $53.77 Range $47.34 - $60.37

Q4 2015

Shares 87,965 Value ($000) $6,740 Avg Close $52.01 Range $45.58 - $55.24

Q3 2015

Shares 84,220 Value ($000) $5,550 Avg Close $49.25 Range $45.16 - $52.36

Q4 2014

Shares 80,503 Value ($000) $62,450 Avg Close $50.26 Range $44.08 - $54.31

Q3 2014

Shares 63,627 Value ($000) $4,399 Avg Close $48.82 Range $47.04 - $50.68

Q2 2014

Shares 60,123 Value ($000) $4,227 Avg Close $47.35 Range $44.41 - $49.44

Q1 2014

Shares 60,383 Value ($000) $4,138 Avg Close $49.73 Range $47.66 - $52.06

Q4 2013

Shares 61,816 Value ($000) $4,526 Avg Close $46.21 Range $41.19 - $50.30

Q3 2013

Shares 61,263 Value ($000) $4,073 Avg Close $42.52 Range $39.83 - $47.04

Q2 2013

Shares 60,578 Value ($000) $3,828 Avg Close $40.69 Range $38.27 - $42.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	86,137	$6,956	$75.76	$69.18 - $82.39
Q3 2025	84,201	$6,865	$74.34	$69.07 - $82.15
Q2 2025	88,964	$6,400	$71.94	$67.10 - $80.64
Q1 2025	92,960	$7,707	$80.64	$76.47 - $86.12
Q4 2024	94,100	$8,096	$94.87	$81.50 - $102.31
Q3 2024	96,873	$10,016	$91.35	$82.89 - $99.62
Q2 2024	89,629	$8,040	$87.64	$83.07 - $92.41
Q1 2024	77,562	$7,505	$84.10	$78.96 - $91.87
Q4 2023	77,837	$6,734	$73.20	$66.98 - $82.23
Q3 2023	76,012	$5,660	$75.86	$67.43 - $91.21
Q2 2023	73,137	$6,959	$84.87	$76.72 - $89.36
Q1 2023	70,664	$6,666	$80.37	$73.85 - $87.38
Q4 2022	70,915	$5,785	$66.68	$55.85 - $74.45
Q3 2022	68,715	$4,336	$60.29	$54.43 - $65.53
Q2 2022	72,335	$4,602	$65.19	$54.75 - $76.93
Q1 2022	72,995	$6,195	$70.18	$63.11 - $79.79
Q4 2021	66,868	$4,899	$61.44	$56.73 - $66.97
Q3 2021	73,572	$5,329	$63.56	$60.09 - $69.72
Q2 2021	71,204	$5,697	$68.98	$62.74 - $73.18
Q1 2021	81,621	$6,053	$58.12	$50.68 - $66.03
Q4 2020	81,621	$5,088	$47.57	$36.97 - $54.67
Q3 2020	274,287	$13,395	$44.01	$39.88 - $47.39
Q2 2020	274,567	$14,908	$44.27	$37.85 - $51.94
Q1 2020	275,359	$15,102	$57.15	$37.64 - $65.23
Q4 2019	263,902	$21,356	$62.52	$57.82 - $65.94
Q3 2019	263,553	$20,627	$62.85	$59.00 - $67.24
Q2 2019	265,138	$21,735	$61.97	$57.20 - $66.14
Q1 2019	250,904	$18,315	$58.50	$55.57 - $61.21
Q4 2018	207,504	$15,007	$57.22	$51.46 - $60.20
Q3 2018	123,237	$8,377	$53.66	$50.55 - $59.90
Q2 2018	107,566	$8,204	$56.08	$52.42 - $59.08
Q2 2016	82,377	$6,712	$59.65	$54.54 - $61.60
Q1 2016	4,941,068	$59	$53.77	$47.34 - $60.37
Q4 2015	87,965	$6,740	$52.01	$45.58 - $55.24
Q3 2015	84,220	$5,550	$49.25	$45.16 - $52.36
Q4 2014	80,503	$62,450	$50.26	$44.08 - $54.31
Q3 2014	63,627	$4,399	$48.82	$47.04 - $50.68
Q2 2014	60,123	$4,227	$47.35	$44.41 - $49.44
Q1 2014	60,383	$4,138	$49.73	$47.66 - $52.06
Q4 2013	61,816	$4,526	$46.21	$41.19 - $50.30
Q3 2013	61,263	$4,073	$42.52	$39.83 - $47.04
Q2 2013	60,578	$3,828	$40.69	$38.27 - $42.87