M&C Saatchi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	152.00	158.01	150.95	158.00	154.78	654,107
2023-12-15	151.00	152.00	150.00	152.00	148.90	2,466,325
2023-12-14	148.50	152.00	145.50	152.00	148.90	41,775
2023-12-13	149.00	152.00	148.00	152.00	148.90	120,324
2023-12-12	143.50	151.80	143.00	149.00	145.97	98,939
2023-12-11	142.00	146.42	142.00	142.00	139.11	30,800
2023-12-08	144.00	147.11	142.15	146.00	143.03	64,024
2023-12-07	144.00	144.00	139.00	144.00	141.07	1,267,216
2023-12-06	140.00	143.50	140.00	141.00	138.13	53,282
2023-12-05	143.50	143.50	140.00	143.00	140.09	75,017
2023-12-04	141.00	142.50	140.00	141.00	138.13	1,311,395
2023-12-01	139.50	142.35	139.20	140.00	137.15	71,255
2023-11-30	138.00	140.00	137.95	139.50	136.66	145,730
2023-11-29	139.00	140.00	137.97	138.00	135.19	41,301
2023-11-28	141.00	142.90	139.00	140.00	137.15	814,418
2023-11-27	142.50	143.88	139.75	143.50	140.58	616,722
2023-11-24	148.00	148.00	141.00	141.00	138.13	40,757
2023-11-23	140.00	149.00	137.50	149.00	145.97	60,593
2023-11-22	135.00	140.00	133.50	140.00	137.15	797,669
2023-11-21	133.00	135.00	132.50	135.00	132.25	928,321
2023-11-20	132.00	134.01	132.00	133.00	130.29	524,194
2023-11-17	131.00	133.28	131.00	132.00	129.31	45,299
2023-11-16	130.50	134.50	130.50	134.00	131.27	11,646
2023-11-15	128.00	133.30	127.88	131.50	128.82	38,160
2023-11-14	125.00	129.50	124.50	127.50	124.90	78,011
2023-11-13	123.00	125.85	123.00	124.00	121.47	84,627
2023-11-10	123.50	124.00	122.97	123.00	120.50	55,956
2023-11-09	126.00	126.00	123.50	124.50	121.96	28,095
2023-11-08	126.00	126.00	122.81	124.00	121.47	42,187
2023-11-07	124.50	125.00	121.50	125.00	122.45	27,790
2023-11-06	123.00	125.17	123.00	123.50	120.98	43,419
2023-11-03	122.50	126.33	122.05	123.75	121.23	52,949
2023-11-02	123.00	125.38	122.00	123.50	120.98	914,950
2023-11-01	122.50	123.00	120.13	121.50	119.03	85,998
2023-10-31	124.50	124.50	122.05	122.50	120.01	11,095
2023-10-30	123.00	124.00	123.00	124.00	121.47	20,645
2023-10-27	124.00	125.82	120.27	123.50	120.98	594,827
2023-10-26	124.50	125.25	122.48	125.25	122.70	281,714
2023-10-25	125.00	125.20	123.00	125.00	122.45	916,829
2023-10-24	123.50	128.92	123.50	125.00	122.45	106,381
2023-10-23	131.00	134.35	123.50	123.50	120.98	143,542
2023-10-20	131.00	131.50	131.00	131.00	128.33	51,484
2023-10-19	132.00	133.00	132.00	132.00	129.31	11,080
2023-10-18	133.50	138.66	131.00	131.00	128.33	35,876
2023-10-17	134.50	139.50	133.00	133.50	130.78	52,114
2023-10-16	137.00	137.00	133.00	133.00	130.29	33,047
2023-10-13	135.00	136.00	134.00	136.00	133.23	56,739
2023-10-12	133.50	136.98	133.50	135.00	132.25	36,015
2023-10-11	136.50	138.72	133.00	133.00	130.29	383,795
2023-10-10	136.50	138.50	133.00	136.50	133.72	56,106
2023-10-09	133.00	139.00	133.00	133.00	130.29	44,917
2023-10-06	137.00	137.92	134.00	134.00	131.27	104,908
2023-10-05	138.00	138.50	133.50	134.00	131.27	19,584
2023-10-04	138.00	138.90	134.00	138.00	135.19	17,817
2023-10-03	138.00	142.00	136.50	136.50	133.72	42,144
2023-10-02	138.50	140.50	137.50	139.00	136.17	38,983
2023-09-29	142.50	142.68	140.00	140.00	137.15	15,503
2023-09-28	141.00	143.00	138.50	143.00	140.09	168,518
2023-09-27	138.50	143.00	138.50	143.00	140.09	8,623
2023-09-26	142.00	143.25	138.50	138.50	135.68	86,523

← NewerPage 13 of 22 · 1,269 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.