OMNICOM GROUP INC

Ticker: OMC CUSIP: 681919106 Class: COM

MUFG Securities EMEA plc's Holding History (CIK: 0001597694)

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

Q4 2025

Shares 29,277 Value ($000) $2,364 Avg Close $75.76 Range $69.18 - $82.39

Q3 2025

Shares 3,708 Value ($000) $302 Avg Close $74.34 Range $69.07 - $82.15

Q2 2025

Shares 579 Value ($000) $42 Avg Close $71.94 Range $67.10 - $80.64

Q3 2019

Shares 65,653 Value ($000) $5,141 Avg Close $62.85 Range $59.00 - $67.24

Q3 2018

Shares 6,083 Value ($000) $414 Avg Close $53.66 Range $50.55 - $59.90

Q2 2018

Shares 255 Value ($000) $19 Avg Close $56.08 Range $52.42 - $59.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	29,277	$2,364	$75.76	$69.18 - $82.39
Q3 2025	3,708	$302	$74.34	$69.07 - $82.15
Q2 2025	579	$42	$71.94	$67.10 - $80.64
Q3 2019	65,653	$5,141	$62.85	$59.00 - $67.24
Q3 2018	6,083	$414	$53.66	$50.55 - $59.90
Q2 2018	255	$19	$56.08	$52.42 - $59.08