M&C Saatchi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	183.00	188.50	175.00	175.00	169.92	244,659
2022-01-20	178.50	184.11	169.61	176.00	170.89	154,586
2022-01-19	180.00	181.12	175.50	175.50	170.41	55,972
2022-01-18	187.00	187.00	179.00	179.00	173.81	61,863
2022-01-17	181.50	185.40	180.00	181.75	176.48	37,221
2022-01-14	181.50	183.23	179.66	182.50	177.21	57,801
2022-01-13	182.50	187.00	176.00	183.50	178.18	300,822
2022-01-12	186.50	186.98	176.50	176.50	171.38	273,404
2022-01-11	190.00	191.00	182.62	185.00	179.63	130,855
2022-01-10	183.50	193.50	183.00	187.00	181.58	255,225
2022-01-07	202.00	205.00	181.75	184.00	178.66	951,196
2022-01-06	197.50	210.00	196.40	210.00	203.91	6,034,217
2022-01-05	186.00	200.00	180.90	189.00	183.52	6,770,808
2022-01-04	171.00	200.00	166.00	167.50	162.64	20,150,819
2021-12-31	168.50	171.50	167.50	168.50	163.61	16,672
2021-12-30	169.00	170.00	164.00	167.50	162.64	81,319
2021-12-29	166.00	169.50	163.56	169.50	164.58	46,164
2021-12-24	164.50	165.00	161.58	163.00	158.27	22,583
2021-12-23	164.50	168.35	160.00	161.00	156.33	50,428
2021-12-22	165.50	166.00	162.00	166.00	161.18	9,759
2021-12-21	164.50	165.00	162.00	162.00	157.30	73,577
2021-12-20	163.00	165.00	157.50	163.50	158.76	128,733
2021-12-17	162.00	166.00	160.00	165.00	160.21	79,749
2021-12-16	163.00	164.00	157.50	164.00	159.24	102,466
2021-12-15	155.00	162.78	155.00	158.00	153.42	412,536
2021-12-14	150.00	150.85	149.50	150.00	145.65	64,478
2021-12-13	151.00	152.00	148.50	150.00	145.65	36,097
2021-12-10	151.50	152.00	149.50	149.50	145.16	154,070
2021-12-09	153.00	154.00	151.00	151.50	147.11	54,630
2021-12-08	154.50	158.00	151.50	151.50	147.11	112,957
2021-12-07	155.00	155.92	152.50	154.00	149.53	341,830
2021-12-06	159.00	159.28	150.50	152.00	147.59	85,876
2021-12-03	156.50	159.82	156.50	156.50	151.96	136,087
2021-12-02	155.00	159.50	153.86	159.50	154.87	423,851
2021-12-01	155.00	155.00	148.95	155.00	150.50	342,562
2021-11-30	152.00	152.72	149.50	149.50	145.16	41,171
2021-11-29	154.00	155.00	151.50	152.00	147.59	105,003
2021-11-26	153.00	157.00	144.82	152.00	147.59	554,844
2021-11-25	162.00	162.00	156.55	159.00	154.39	60,378
2021-11-24	166.00	168.88	157.00	161.00	156.33	436,729
2021-11-23	173.00	173.25	163.98	166.50	161.67	439,475
2021-11-22	168.00	170.13	164.50	164.50	159.73	37,292
2021-11-19	169.00	169.52	165.00	166.00	161.18	168,608
2021-11-18	175.50	175.50	165.00	169.50	164.58	438,610
2021-11-17	179.00	180.50	170.50	177.00	171.87	89,952
2021-11-16	179.00	191.00	171.53	178.00	172.84	959,645
2021-11-15	165.00	178.50	164.60	178.50	173.32	245,163
2021-11-12	163.50	167.00	163.50	167.00	162.16	126,065
2021-11-11	162.00	165.50	158.00	164.00	159.24	52,163
2021-11-10	161.50	165.72	161.00	163.00	158.27	55,462
2021-11-09	161.00	164.00	160.50	164.00	159.24	375,243
2021-11-08	158.00	163.80	157.50	161.50	156.82	83,028
2021-11-05	161.50	163.00	160.00	161.50	156.82	15,778
2021-11-04	160.50	162.00	157.50	160.00	155.36	71,329
2021-11-03	160.50	163.97	158.50	160.00	155.36	103,370
2021-11-02	157.00	161.00	156.00	158.50	153.90	233,298
2021-11-01	157.50	162.00	156.50	158.00	153.42	36,840
2021-10-29	157.00	162.00	157.00	162.00	157.30	43,595
2021-10-28	156.50	159.50	155.47	158.00	153.42	107,715
2021-10-27	158.00	159.55	157.00	158.00	153.42	26,985

← NewerPage 21 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.