M&C Saatchi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	152.00	153.70	151.20	152.00	148.90	64,267
2023-06-29	152.30	152.75	150.50	152.00	148.90	15,437
2023-06-28	153.50	153.50	150.50	153.50	150.37	11,222
2023-06-27	152.50	156.50	150.07	155.00	151.84	44,154
2023-06-26	159.50	159.50	150.12	152.00	148.90	76,838
2023-06-23	157.00	159.50	157.00	157.00	153.80	133,910
2023-06-22	157.00	159.50	157.00	158.00	154.78	16,191
2023-06-21	158.00	161.38	157.96	158.00	154.78	128,383
2023-06-20	158.00	158.50	155.40	158.00	154.78	57,057
2023-06-19	160.00	162.25	155.00	155.00	151.84	33,035
2023-06-16	158.00	161.00	155.50	161.00	157.72	691,402
2023-06-15	158.00	162.50	158.00	158.00	154.78	35,453
2023-06-14	150.00	160.00	138.30	159.00	155.76	1,360,493
2023-06-13	168.50	173.50	168.00	173.50	169.97	189,643
2023-06-12	170.50	172.50	170.00	171.50	168.01	43,289
2023-06-09	174.00	174.00	170.00	172.50	168.99	4,411
2023-06-08	170.00	174.00	169.48	174.00	170.46	66,161
2023-06-07	171.50	174.00	169.00	170.00	165.07	33,635
2023-06-06	174.50	174.50	169.00	174.50	169.44	2,724
2023-06-05	170.00	173.88	169.22	170.00	165.07	94,477
2023-06-02	170.00	173.50	169.00	170.00	165.07	59,212
2023-06-01	170.50	173.50	170.00	170.00	165.07	43,333
2023-05-31	169.50	174.54	169.00	170.00	165.07	411,755
2023-05-30	165.50	171.23	165.50	170.50	165.55	52,839
2023-05-26	174.50	175.00	170.00	171.50	166.52	190,701
2023-05-25	173.50	176.08	173.00	175.00	169.92	99,658
2023-05-24	172.00	173.80	172.00	173.00	167.98	69,653
2023-05-23	174.50	174.50	170.20	172.50	167.50	142,520
2023-05-22	174.50	174.50	170.32	174.00	168.95	44,960
2023-05-19	172.50	173.00	170.50	170.50	165.55	121,610
2023-05-18	172.00	175.00	170.00	175.00	169.92	72,918
2023-05-17	171.50	173.38	168.00	172.25	167.25	37,570
2023-05-16	172.00	173.69	170.57	172.00	167.01	6,307
2023-05-15	170.00	174.51	167.39	171.00	166.04	172,513
2023-05-12	170.00	173.28	170.00	170.00	165.07	21,075
2023-05-11	170.50	175.50	170.50	170.50	165.55	35,656
2023-05-10	171.50	175.98	171.50	173.50	168.47	131,519
2023-05-09	172.50	178.50	170.00	174.00	168.95	43,933
2023-05-05	177.00	179.50	171.50	175.00	169.92	287,594
2023-05-04	166.50	177.50	166.50	175.50	170.41	29,249
2023-05-03	166.00	172.50	166.00	170.00	165.07	272,102
2023-05-02	177.00	177.00	167.46	173.00	167.98	12,348
2023-04-28	175.50	175.50	166.70	168.75	163.85	14,371
2023-04-27	171.00	171.50	166.50	171.00	166.04	52,328
2023-04-26	171.50	175.00	171.00	171.00	166.04	112,306
2023-04-25	172.00	173.60	171.50	173.25	168.22	22,799
2023-04-24	176.50	177.00	171.00	171.00	166.04	174,615
2023-04-21	174.50	176.50	172.00	172.50	167.50	612,950
2023-04-20	174.50	174.50	167.00	170.50	165.55	131,615
2023-04-19	171.50	174.50	169.00	172.50	167.50	93,839
2023-04-18	180.50	180.50	162.00	164.00	159.24	172,873
2023-04-17	191.50	191.50	183.50	183.50	178.18	101,322
2023-04-14	189.50	194.00	188.00	192.00	186.43	26,385
2023-04-13	190.00	193.00	187.57	188.25	182.79	97,321
2023-04-12	185.00	193.00	185.00	189.00	183.52	33,846
2023-04-11	187.50	193.00	182.00	188.00	182.55	41,645
2023-04-06	187.50	193.99	187.50	188.00	182.55	58,063
2023-04-05	192.50	192.50	187.50	189.50	184.00	135,339
2023-04-04	191.00	194.50	191.00	194.50	188.86	66,619
2023-04-03	191.00	195.00	187.92	191.00	185.46	9,290

← NewerPage 15 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.