M&C Saatchi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	145.00	148.15	140.00	140.00	137.15	84,331
2023-09-22	141.50	146.00	140.50	143.00	140.09	89,269
2023-09-21	135.00	142.50	135.00	135.00	132.25	67,587
2023-09-20	140.00	142.50	136.50	136.50	133.72	23,481
2023-09-19	137.00	142.50	137.00	138.00	135.19	146,766
2023-09-18	136.00	138.00	131.02	137.00	134.21	87,445
2023-09-15	128.50	138.50	127.25	138.50	135.68	287,360
2023-09-14	124.50	128.50	119.50	128.50	125.88	370,228
2023-09-13	126.00	130.00	125.45	130.00	127.35	82,333
2023-09-12	123.50	126.58	123.50	124.00	121.47	90,889
2023-09-11	125.50	125.50	123.00	125.50	122.94	35,909
2023-09-08	124.00	127.16	124.00	124.00	121.47	33,877
2023-09-07	125.50	128.00	122.50	122.50	120.01	34,933
2023-09-06	125.50	127.50	125.50	125.50	122.94	45,735
2023-09-05	126.00	127.00	124.00	125.50	122.94	39,979
2023-09-04	128.00	129.17	127.00	128.00	125.39	49,761
2023-09-01	125.00	129.50	122.50	125.50	122.94	258,910
2023-08-31	124.50	128.74	123.00	124.50	121.96	44,458
2023-08-30	124.00	124.55	122.58	124.00	121.47	51,842
2023-08-29	123.00	129.50	122.00	122.00	119.52	184,304
2023-08-25	122.50	124.96	118.50	122.00	119.52	50,580
2023-08-24	125.00	125.46	122.63	123.75	121.23	14,461
2023-08-23	125.00	129.97	122.50	124.00	121.47	59,108
2023-08-22	126.00	131.50	122.50	125.00	122.45	263,373
2023-08-21	126.75	126.75	125.00	125.50	122.94	5,326
2023-08-18	124.50	131.50	123.43	125.00	122.45	73,646
2023-08-17	124.50	125.50	123.50	125.00	122.45	33,947
2023-08-16	128.50	130.51	126.10	127.50	124.90	7,554
2023-08-15	126.85	128.74	126.00	128.25	125.64	41,233
2023-08-14	128.00	132.00	125.50	132.00	129.31	15,664
2023-08-11	127.00	128.00	126.72	127.00	124.41	10,596
2023-08-10	128.00	134.50	128.00	130.00	127.35	17,041
2023-08-09	127.50	130.51	127.50	128.00	125.39	16,983
2023-08-08	130.00	139.50	128.00	128.50	125.88	16,182
2023-08-07	132.00	135.15	130.00	131.00	128.33	11,284
2023-08-04	132.00	135.40	132.00	132.00	129.31	59,679
2023-08-03	133.00	137.38	130.50	131.00	128.33	44,180
2023-08-02	134.50	136.45	131.00	131.50	128.82	31,489
2023-08-01	132.50	135.00	132.05	134.50	131.76	8,828
2023-07-31	135.00	137.50	132.00	133.00	130.29	31,235
2023-07-28	135.00	139.50	135.00	135.00	132.25	68,648
2023-07-27	140.00	145.50	135.00	135.00	132.25	179,404
2023-07-26	148.00	152.29	140.00	140.50	137.64	246,866
2023-07-25	150.00	153.50	147.00	148.50	145.48	2,124,957
2023-07-24	151.00	154.50	148.00	153.50	150.37	73,143
2023-07-21	148.00	148.75	145.29	148.00	144.99	60,436
2023-07-20	146.50	151.15	146.50	146.50	143.52	3,960
2023-07-19	147.00	151.00	146.00	148.00	144.99	450,172
2023-07-18	149.00	151.00	147.91	148.00	144.99	278,639
2023-07-17	150.50	154.50	150.50	150.50	147.44	43,821
2023-07-14	151.50	154.50	151.50	151.50	148.41	11,894
2023-07-13	153.00	153.00	151.00	151.50	148.41	22,880
2023-07-12	152.00	152.50	151.96	152.00	148.90	503,940
2023-07-11	152.00	154.50	152.00	152.50	149.39	36,079
2023-07-10	154.50	154.50	150.90	152.00	148.90	97,403
2023-07-07	151.00	154.50	150.96	151.00	147.92	20,771
2023-07-06	150.00	154.50	150.00	150.00	146.95	58,094
2023-07-05	150.00	153.38	150.00	150.00	146.95	50,851
2023-07-04	151.50	154.50	149.42	150.00	146.95	66,866
2023-07-03	150.50	154.50	146.00	150.50	147.44	86,553

← NewerPage 14 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.