M&C Saatchi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	191.80	193.89	189.50	192.40	186.82	145,979
2023-03-30	194.80	195.00	186.11	192.60	187.01	50,758
2023-03-29	185.20	190.00	185.20	190.00	184.49	5,774
2023-03-28	191.20	193.00	188.40	188.40	182.93	196,471
2023-03-27	192.00	195.00	185.20	195.00	189.34	54,145
2023-03-24	192.00	194.30	188.60	191.90	186.33	61,575
2023-03-23	190.00	192.40	188.43	192.40	186.82	14,871
2023-03-22	185.20	190.00	185.20	187.50	182.06	464,002
2023-03-21	190.00	190.00	185.00	188.00	182.55	18,402
2023-03-20	190.00	190.00	185.00	190.00	184.49	5,944
2023-03-17	187.80	190.00	183.71	188.00	182.55	262,101
2023-03-16	188.00	189.00	180.20	189.00	183.52	136,531
2023-03-15	188.00	190.00	181.00	185.00	179.63	219,822
2023-03-14	190.00	190.00	179.40	188.60	183.13	100,385
2023-03-13	190.00	194.06	182.20	186.00	180.60	405,049
2023-03-10	189.80	194.80	183.80	188.00	182.55	115,179
2023-03-09	190.20	199.00	189.00	190.00	184.49	158,024
2023-03-08	195.00	197.06	190.82	192.10	186.53	46,493
2023-03-07	193.80	194.10	191.33	194.10	188.47	51,387
2023-03-06	195.00	197.64	191.30	193.20	187.60	125,715
2023-03-03	196.20	199.32	196.00	198.00	192.26	285,162
2023-03-02	187.40	205.00	184.57	197.20	191.48	122,487
2023-03-01	189.00	190.40	184.37	188.00	182.55	14,919
2023-02-28	194.80	194.80	183.49	184.00	178.66	34,417
2023-02-27	191.80	194.80	188.39	194.80	189.15	2,484
2023-02-24	189.80	190.00	183.77	190.00	184.49	51,543
2023-02-23	188.60	191.41	183.77	186.00	180.60	37,003
2023-02-22	190.20	191.94	185.86	190.00	184.49	34,396
2023-02-21	199.00	200.00	190.20	193.50	187.89	3,879,077
2023-02-20	200.00	200.00	197.00	199.00	193.23	49,275
2023-02-17	194.80	205.00	186.08	204.00	198.08	140,266
2023-02-16	188.00	195.00	186.00	193.00	187.40	206,917
2023-02-15	188.00	188.00	186.00	187.80	182.35	67,449
2023-02-14	184.80	188.00	184.80	186.00	180.60	3,540,818
2023-02-13	180.20	187.55	180.20	182.90	177.59	79,455
2023-02-10	180.20	185.16	180.17	184.00	178.66	406,826
2023-02-09	182.00	188.72	180.00	180.00	174.78	78,435
2023-02-08	170.00	182.00	169.00	180.50	175.26	360,989
2023-02-07	170.00	170.00	162.40	170.00	165.07	204,303
2023-02-06	161.20	167.00	161.20	166.40	161.57	101,464
2023-02-03	160.00	166.50	160.00	162.40	157.69	208,417
2023-02-02	169.40	169.40	162.00	162.00	157.30	13,043
2023-02-01	161.00	165.00	160.96	163.00	158.27	1,587,556
2023-01-31	163.60	165.00	161.18	165.00	160.21	47,781
2023-01-30	167.00	170.80	162.00	162.00	157.30	29,186
2023-01-27	170.00	170.00	162.20	169.00	164.10	9,636
2023-01-26	172.60	172.60	165.00	165.00	160.21	127,637
2023-01-25	171.00	173.00	166.67	168.00	163.13	344,366
2023-01-24	167.00	170.67	165.39	168.00	163.13	94,604
2023-01-23	164.00	167.16	159.86	167.00	162.16	94,861
2023-01-20	160.71	164.14	157.58	159.90	155.26	35,563
2023-01-19	158.74	162.00	157.00	159.50	154.87	26,090
2023-01-18	164.00	165.00	158.00	160.60	155.94	32,564
2023-01-17	156.40	164.00	155.56	164.00	159.24	43,851
2023-01-16	157.00	159.20	153.20	159.20	154.58	84,259
2023-01-13	155.00	157.00	152.88	155.00	150.50	870,217
2023-01-12	152.00	155.00	149.16	153.50	149.05	136,450
2023-01-11	152.00	156.30	150.54	151.60	147.20	569,830
2023-01-10	155.00	157.00	150.00	151.00	146.62	19,000
2023-01-09	150.40	156.40	147.16	156.40	151.86	51,897

← NewerPage 16 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.