M&C Saatchi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	150.40	150.40	145.20	150.00	145.65	25,360
2023-01-05	147.00	150.00	145.09	150.00	145.65	273,654
2023-01-04	148.80	150.00	147.78	148.80	144.48	15,157
2023-01-03	150.00	150.50	148.25	150.50	146.13	2,865
2022-12-30	153.40	153.40	151.00	151.00	146.62	50
2022-12-29	147.20	149.52	147.00	148.50	144.19	3,219
2022-12-28	147.20	150.90	147.20	150.00	145.65	15,732
2022-12-23	147.58	150.50	147.58	150.50	146.13	2,791
2022-12-22	150.00	151.00	145.67	147.60	143.32	201,854
2022-12-21	153.00	155.25	150.00	154.00	149.53	744,456
2022-12-20	151.00	154.20	150.00	154.20	149.73	580,528
2022-12-19	154.40	156.80	152.97	154.40	149.92	7,613
2022-12-16	156.40	156.40	153.00	154.40	149.92	121,487
2022-12-15	150.00	153.00	147.15	152.00	147.59	8,280
2022-12-14	153.00	153.00	149.20	152.00	147.59	17,570
2022-12-13	147.20	150.95	147.00	148.60	144.29	37,700
2022-12-12	150.00	152.80	142.58	145.00	140.79	28,770
2022-12-09	145.20	148.22	145.00	147.60	143.32	22,102
2022-12-08	146.00	146.00	145.00	145.00	140.79	47,637
2022-12-07	153.00	153.00	145.33	145.60	141.38	9,475
2022-12-06	153.00	153.00	145.35	153.00	148.56	71,126
2022-12-05	145.00	151.88	145.00	149.10	144.77	125,992
2022-12-02	145.00	148.28	142.00	145.80	141.57	157,852
2022-12-01	141.20	148.00	141.20	145.50	141.28	27,368
2022-11-30	145.80	149.80	145.20	148.00	143.71	18,214
2022-11-29	144.81	147.00	141.20	145.50	141.28	13,109
2022-11-28	146.00	148.60	145.36	148.00	143.71	61,446
2022-11-25	146.20	148.67	145.50	148.50	144.19	274,430
2022-11-24	147.20	148.90	146.20	148.00	143.71	46,434
2022-11-23	146.00	146.85	146.00	146.60	142.35	25,104
2022-11-22	146.00	147.20	146.00	146.60	142.35	54,095
2022-11-21	147.20	148.85	145.00	146.00	141.76	42,917
2022-11-18	145.00	150.90	144.00	144.00	139.82	15,201
2022-11-17	149.80	152.80	145.60	147.20	142.93	49,157
2022-11-16	147.80	150.10	145.20	147.00	142.74	90,107
2022-11-15	135.00	143.12	133.53	142.00	137.88	133,809
2022-11-14	133.20	138.74	132.35	133.20	129.34	45,432
2022-11-11	134.20	137.85	131.00	135.00	131.08	191,206
2022-11-10	130.80	131.38	128.13	130.50	126.71	60,092
2022-11-09	136.80	139.00	127.41	128.00	124.29	625,309
2022-11-08	134.00	136.00	127.20	129.80	126.03	168,658
2022-11-07	129.68	136.80	128.74	132.30	128.46	21,824
2022-11-04	130.00	133.00	128.45	129.00	125.26	198,285
2022-11-03	133.20	133.93	128.20	128.20	124.48	471,133
2022-11-02	137.40	137.40	135.00	135.00	131.08	4,212
2022-11-01	140.00	140.00	134.50	134.50	130.60	101,283
2022-10-31	137.00	139.00	134.20	137.50	133.51	15,751
2022-10-28	136.00	138.00	135.00	137.00	133.03	5,757
2022-10-27	136.20	136.50	136.00	136.50	132.54	24,100
2022-10-26	134.00	138.85	130.20	138.20	134.19	61,228
2022-10-25	134.20	136.20	134.20	136.20	132.25	1,158
2022-10-24	133.97	138.65	133.97	137.50	133.51	31,209
2022-10-21	138.00	138.00	133.61	137.20	133.22	35,936
2022-10-20	136.72	138.43	134.98	137.50	133.51	10,068
2022-10-19	140.00	140.00	135.00	140.00	135.94	16,882
2022-10-18	140.00	145.50	140.00	143.00	138.85	21,088
2022-10-17	141.80	143.80	134.31	143.00	138.85	131,363
2022-10-14	140.55	141.34	138.79	139.50	135.45	11,003
2022-10-13	141.60	141.80	137.50	141.60	137.49	20,812
2022-10-12	141.80	141.80	132.00	137.00	133.03	6,440

← NewerPage 17 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.