Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 565.00 | 568.00 | 561.00 | 561.00 | 561.00 | 245,686 |
| 2026-10-15 | 557.00 | 566.50 | 557.00 | 566.00 | 566.00 | 226,592 |
| 2026-10-14 | 560.00 | 564.00 | 560.00 | 562.00 | 562.00 | 237,530 |
| 2026-10-13 | 563.00 | 563.00 | 557.00 | 559.00 | 559.00 | 179,859 |
| 2026-10-12 | 556.00 | 560.00 | 554.00 | 560.00 | 560.00 | 349,030 |
| 2026-10-09 | 551.00 | 559.00 | 551.00 | 555.00 | 555.00 | 278,281 |
| 2026-10-08 | 549.00 | 553.00 | 546.00 | 552.00 | 552.00 | 327,460 |
| 2026-10-07 | 553.00 | 555.00 | 550.00 | 553.00 | 553.00 | 374,688 |
| 2026-10-06 | 550.00 | 558.00 | 550.00 | 556.00 | 556.00 | 283,704 |
| 2026-10-05 | 550.00 | 553.00 | 547.00 | 552.00 | 552.00 | 458,879 |
| 2026-10-02 | 549.00 | 553.74 | 544.07 | 552.00 | 552.00 | 381,799 |
| 2026-10-01 | 553.00 | 553.00 | 544.34 | 547.00 | 547.00 | 257,957 |
| 2026-09-30 | 552.00 | 553.00 | 548.00 | 550.00 | 550.00 | 209,869 |
| 2026-09-29 | 550.00 | 555.00 | 548.38 | 551.00 | 551.00 | 370,412 |
| 2026-09-28 | 554.00 | 555.00 | 549.11 | 550.00 | 550.00 | 387,699 |
| 2026-09-25 | 552.00 | 555.00 | 550.47 | 553.00 | 553.00 | 293,038 |
| 2026-09-24 | 553.00 | 555.00 | 550.50 | 553.00 | 553.00 | 271,894 |
| 2026-09-23 | 551.00 | 556.28 | 551.00 | 555.00 | 555.00 | 255,343 |
| 2026-09-22 | 556.00 | 558.00 | 553.50 | 554.00 | 554.00 | 209,090 |
| 2026-09-21 | 552.00 | 556.00 | 551.00 | 556.00 | 556.00 | 292,586 |
| 2026-09-18 | 554.00 | 555.00 | 549.00 | 550.00 | 550.00 | 535,948 |
| 2026-09-17 | 548.00 | 555.00 | 548.00 | 555.00 | 555.00 | 308,389 |
| 2026-09-16 | 549.00 | 550.00 | 546.18 | 548.00 | 548.00 | 319,261 |
| 2026-09-15 | 546.00 | 551.00 | 542.54 | 549.00 | 549.00 | 341,336 |
| 2026-09-14 | 550.00 | 550.00 | 545.50 | 549.00 | 549.00 | 476,075 |
| 2026-09-11 | 544.00 | 549.50 | 541.00 | 549.00 | 549.00 | 204,271 |
| 2026-09-10 | 548.00 | 550.00 | 544.00 | 546.00 | 546.00 | 417,385 |
| 2026-09-09 | 552.00 | 557.00 | 546.00 | 547.00 | 547.00 | 159,997 |
| 2026-09-08 | 553.00 | 558.00 | 551.44 | 554.00 | 554.00 | 349,963 |
| 2026-09-07 | 556.00 | 561.00 | 555.00 | 557.00 | 557.00 | 357,075 |
| 2026-09-04 | 557.00 | 560.11 | 555.04 | 560.00 | 560.00 | 344,385 |
| 2026-09-03 | 555.00 | 558.00 | 554.81 | 558.00 | 558.00 | 412,619 |
| 2026-09-02 | 563.00 | 563.00 | 553.86 | 555.00 | 555.00 | 161,115 |
| 2026-09-01 | 557.00 | 565.00 | 555.00 | 556.00 | 556.00 | 133,597 |
| 2026-08-28 | 561.00 | 566.00 | 561.00 | 565.00 | 565.00 | 203,374 |
| 2026-08-27 | 565.00 | 565.00 | 559.10 | 563.00 | 563.00 | 459,146 |
| 2026-08-26 | 561.00 | 565.00 | 558.36 | 561.00 | 561.00 | 75,050 |
| 2026-08-25 | 563.00 | 563.00 | 558.11 | 562.00 | 562.00 | 169,906 |
| 2026-08-24 | 557.00 | 562.00 | 556.00 | 558.00 | 558.00 | 322,278 |
| 2026-08-21 | 557.00 | 560.00 | 552.83 | 559.00 | 559.00 | 145,563 |
| 2026-08-20 | 558.00 | 558.00 | 552.00 | 554.00 | 554.00 | 164,544 |
| 2026-08-19 | 556.00 | 557.00 | 551.97 | 556.00 | 556.00 | 290,995 |
| 2026-08-18 | 557.00 | 557.00 | 551.00 | 555.00 | 555.00 | 202,993 |
| 2026-08-17 | 561.00 | 563.00 | 555.00 | 556.00 | 556.00 | 241,623 |
| 2026-08-14 | 562.00 | 562.00 | 558.00 | 559.00 | 559.00 | 106,148 |
| 2026-08-13 | 562.00 | 563.00 | 558.00 | 561.00 | 561.00 | 116,560 |
| 2026-08-12 | 569.00 | 569.00 | 562.00 | 565.00 | 564.96 | 200,934 |
| 2026-08-11 | 564.00 | 570.00 | 564.00 | 570.00 | 569.96 | 102,597 |
| 2026-08-10 | 572.00 | 572.00 | 566.00 | 567.00 | 566.96 | 113,941 |
| 2026-08-07 | 569.00 | 570.00 | 565.00 | 570.00 | 565.98 | 160,200 |
| 2026-08-06 | 568.00 | 571.00 | 565.00 | 565.00 | 561.02 | 77,942 |
| 2026-08-05 | 568.00 | 570.00 | 566.00 | 566.00 | 562.01 | 185,204 |
| 2026-08-04 | 563.00 | 566.78 | 556.00 | 566.00 | 562.01 | 168,407 |
| 2026-08-03 | 555.00 | 562.00 | 551.00 | 562.00 | 558.04 | 311,614 |
| 2026-07-31 | 560.00 | 561.00 | 552.00 | 555.00 | 551.09 | 458,969 |
| 2026-07-30 | 557.00 | 560.00 | 554.59 | 558.00 | 554.07 | 504,560 |
| 2026-07-29 | 560.00 | 560.00 | 551.50 | 558.00 | 554.07 | 695,450 |
| 2026-07-28 | 552.00 | 559.00 | 550.00 | 559.00 | 555.06 | 529,705 |
| 2026-07-27 | 546.00 | 551.00 | 546.00 | 551.00 | 547.12 | 479,199 |
| 2026-07-24 | 540.00 | 546.00 | 538.36 | 546.00 | 542.15 | 496,177 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0398 GBP |
| 2026-05-21 | 0.0385 GBP |
| 2026-02-26 | 0.0460 GBP |
| 2025-11-13 | 0.0395 GBP |
| 2025-08-14 | 0.0375 GBP |
| 2025-07-31 | 0.0373 GBP |
| 2025-05-22 | 0.0363 GBP |
| 2025-02-27 | 0.0418 GBP |
| 2024-11-14 | 0.0370 GBP |
| 2024-08-08 | 0.0355 GBP |
| 2024-05-23 | 0.0345 GBP |
| 2024-02-29 | 0.0380 GBP |
| 2023-11-23 | 0.0355 GBP |
| 2023-11-16 | 0.0355 GBP |
| 2023-08-10 | 0.0345 GBP |
| 2023-05-25 | 0.0330 GBP |
| 2023-03-02 | 0.0367 GBP |
| 2022-11-17 | 0.0350 GBP |
| 2022-08-11 | 0.0340 GBP |
| 2022-05-26 | 0.0325 GBP |
| 2022-03-03 | 0.0338 GBP |
| 2021-11-18 | 0.0318 GBP |
| 2021-08-12 | 0.0308 GBP |
| 2021-05-27 | 0.0305 GBP |
| 2021-03-04 | 0.0300 GBP |
| 2020-11-19 | 0.0300 GBP |
| 2020-08-13 | 0.0300 GBP |
| 2020-06-04 | 0.0300 GBP |
| 2020-03-05 | 0.0300 GBP |
| 2019-11-21 | 0.0300 GBP |
| 2019-08-15 | 0.0295 GBP |
| 2019-05-23 | 0.0293 GBP |
| 2019-03-07 | 0.0293 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.