M&C Saatchi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	147.20	152.14	146.00	149.10	144.77	53,513
2022-07-14	148.20	151.43	147.40	147.40	143.12	13,333
2022-07-13	149.20	150.40	147.20	148.50	144.19	13,468
2022-07-12	147.60	152.60	146.79	150.00	145.65	93,870
2022-07-11	148.20	151.60	146.56	150.00	145.65	73,527
2022-07-08	152.60	154.12	149.17	150.00	145.65	48,991
2022-07-07	148.60	153.60	145.20	153.60	149.14	55,942
2022-07-06	149.40	152.80	148.94	152.80	148.37	63,022
2022-07-05	152.60	154.60	149.00	149.00	144.68	34,403
2022-07-04	153.80	156.20	153.00	155.00	150.50	31,764
2022-07-01	158.00	161.60	155.00	156.00	151.47	392,716
2022-06-30	153.20	160.00	153.00	160.00	155.36	128,418
2022-06-29	157.00	160.74	155.20	158.00	153.42	157,589
2022-06-28	159.80	160.05	151.60	158.60	154.00	105,274
2022-06-27	160.20	163.66	157.00	159.00	154.39	90,701
2022-06-24	161.80	163.62	159.71	163.00	158.27	41,643
2022-06-23	160.00	163.60	159.20	162.00	157.30	31,271
2022-06-22	163.00	164.40	160.00	164.40	159.63	77,252
2022-06-21	165.40	168.00	159.84	168.00	163.13	15,961
2022-06-20	161.20	164.62	156.20	161.60	156.91	115,785
2022-06-17	172.40	175.78	162.00	165.00	160.21	96,473
2022-06-16	183.20	183.20	177.00	177.00	171.87	64,522
2022-06-15	181.40	184.60	175.00	183.00	177.69	198,213
2022-06-14	183.60	186.14	177.00	178.00	172.84	487,852
2022-06-13	190.40	195.59	180.00	181.00	175.75	252,797
2022-06-10	194.00	198.30	190.40	192.20	186.62	18,515
2022-06-09	198.00	201.95	194.26	195.00	189.34	104,969
2022-06-08	201.50	204.50	194.20	202.00	196.14	149,511
2022-06-07	198.60	201.50	195.00	196.60	190.90	131,149
2022-06-06	194.20	200.00	194.00	197.20	191.48	48,094
2022-06-01	192.00	197.79	188.06	195.00	189.34	66,428
2022-05-31	192.00	192.24	186.00	186.00	180.60	67,677
2022-05-30	198.00	198.00	192.47	195.00	189.34	108,918
2022-05-27	199.20	199.66	195.69	197.60	191.87	205,587
2022-05-26	207.50	207.86	196.06	196.20	190.51	325,887
2022-05-25	210.50	214.00	206.00	206.50	200.51	351,173
2022-05-24	216.00	217.50	210.50	210.50	204.39	241,193
2022-05-23	218.50	221.50	208.90	216.00	209.73	2,519,601
2022-05-20	220.00	227.00	208.00	213.00	206.82	4,163,365
2022-05-19	163.40	167.60	162.40	165.00	160.21	148,557
2022-05-18	163.00	167.54	160.04	163.00	158.27	288,677
2022-05-17	178.20	181.44	159.60	159.60	154.97	539,633
2022-05-16	159.60	166.80	159.34	163.00	158.27	186,170
2022-05-13	159.80	160.24	156.58	159.60	154.97	145,473
2022-05-12	171.40	172.73	140.40	162.40	157.69	186,449
2022-05-11	170.20	177.06	170.00	171.60	166.62	22,157
2022-05-10	176.40	179.20	170.20	175.00	169.92	42,742
2022-05-09	179.00	182.08	175.00	175.00	169.92	45,194
2022-05-06	175.20	183.26	175.20	181.00	175.75	8,852
2022-05-05	187.80	191.85	178.20	178.20	173.03	39,469
2022-05-04	185.20	190.38	185.00	185.60	180.22	844,010
2022-05-03	188.00	198.30	185.00	185.00	179.63	81,088
2022-04-29	188.00	204.00	185.60	195.00	189.34	157,344
2022-04-28	179.20	181.70	177.35	179.00	173.81	68,693
2022-04-27	175.20	183.40	174.71	177.00	171.87	89,993
2022-04-26	185.00	185.00	180.00	180.00	174.78	22,121
2022-04-25	177.60	182.00	177.06	182.00	176.72	9,369
2022-04-22	180.00	187.80	175.88	186.80	181.38	64,649
2022-04-21	180.20	184.00	177.74	178.20	173.03	17,642
2022-04-20	185.00	185.00	180.00	184.00	178.66	14,148

← NewerPage 19 of 22 · 1,262 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.