Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 515.00 | 516.00 | 510.00 | 511.00 | 477.59 | 162,989 |
| 2024-08-29 | 512.00 | 513.00 | 508.00 | 510.00 | 476.66 | 332,107 |
| 2024-08-28 | 508.00 | 511.75 | 508.00 | 511.00 | 477.59 | 126,133 |
| 2024-08-27 | 509.00 | 520.00 | 509.00 | 511.00 | 477.59 | 234,962 |
| 2024-08-23 | 511.00 | 514.78 | 511.00 | 512.00 | 478.52 | 96,824 |
| 2024-08-22 | 515.00 | 518.00 | 510.00 | 513.00 | 479.46 | 276,262 |
| 2024-08-21 | 513.00 | 517.20 | 510.00 | 515.00 | 481.33 | 227,889 |
| 2024-08-20 | 522.00 | 524.00 | 512.00 | 512.00 | 478.52 | 170,391 |
| 2024-08-19 | 510.00 | 521.00 | 510.00 | 521.00 | 486.94 | 165,936 |
| 2024-08-16 | 516.00 | 522.11 | 513.00 | 515.00 | 481.33 | 256,348 |
| 2024-08-15 | 505.00 | 524.00 | 504.00 | 521.00 | 486.94 | 141,765 |
| 2024-08-14 | 509.00 | 517.00 | 506.00 | 517.00 | 483.20 | 174,652 |
| 2024-08-13 | 505.00 | 512.00 | 504.00 | 508.00 | 474.79 | 159,717 |
| 2024-08-12 | 508.00 | 514.00 | 503.00 | 504.00 | 471.05 | 158,139 |
| 2024-08-09 | 501.00 | 512.00 | 501.00 | 506.00 | 472.92 | 131,137 |
| 2024-08-08 | 496.50 | 509.65 | 496.50 | 504.00 | 471.05 | 97,326 |
| 2024-08-07 | 509.00 | 515.89 | 504.00 | 508.00 | 471.47 | 315,849 |
| 2024-08-06 | 500.00 | 514.00 | 492.15 | 505.00 | 468.68 | 283,319 |
| 2024-08-05 | 494.00 | 499.86 | 488.00 | 493.00 | 457.55 | 315,131 |
| 2024-08-02 | 525.00 | 526.20 | 503.00 | 503.00 | 466.83 | 227,958 |
| 2024-08-01 | 532.00 | 535.76 | 527.00 | 532.00 | 493.74 | 531,718 |
| 2024-07-31 | 525.00 | 536.00 | 519.96 | 534.00 | 495.60 | 274,799 |
| 2024-07-30 | 521.00 | 525.00 | 519.00 | 525.00 | 487.25 | 535,480 |
| 2024-07-29 | 519.00 | 524.00 | 512.48 | 524.00 | 486.32 | 281,615 |
| 2024-07-26 | 514.00 | 523.00 | 510.99 | 523.00 | 485.39 | 640,574 |
| 2024-07-25 | 506.00 | 513.00 | 506.00 | 509.00 | 472.40 | 479,009 |
| 2024-07-24 | 510.00 | 512.42 | 508.48 | 512.00 | 475.18 | 403,102 |
| 2024-07-23 | 510.00 | 513.00 | 508.71 | 513.00 | 476.11 | 146,341 |
| 2024-07-22 | 510.00 | 515.00 | 510.00 | 513.00 | 476.11 | 277,395 |
| 2024-07-19 | 514.00 | 515.01 | 510.00 | 512.00 | 475.18 | 217,766 |
| 2024-07-18 | 520.00 | 522.00 | 516.00 | 518.00 | 480.75 | 273,172 |
| 2024-07-17 | 516.00 | 518.57 | 514.36 | 517.00 | 479.82 | 153,701 |
| 2024-07-16 | 516.00 | 521.00 | 513.00 | 520.00 | 482.61 | 167,593 |
| 2024-07-15 | 517.00 | 521.00 | 512.00 | 521.00 | 483.53 | 149,566 |
| 2024-07-12 | 518.00 | 520.00 | 514.55 | 520.00 | 482.61 | 210,193 |
| 2024-07-11 | 514.00 | 517.00 | 511.00 | 516.00 | 478.89 | 363,260 |
| 2024-07-10 | 510.00 | 516.00 | 506.00 | 516.00 | 478.89 | 436,574 |
| 2024-07-09 | 507.00 | 511.00 | 506.00 | 509.00 | 472.40 | 266,778 |
| 2024-07-08 | 508.00 | 511.00 | 504.26 | 511.00 | 474.25 | 368,413 |
| 2024-07-05 | 511.00 | 519.00 | 507.00 | 510.00 | 473.32 | 282,330 |
| 2024-07-04 | 516.00 | 520.00 | 511.52 | 516.00 | 478.89 | 240,097 |
| 2024-07-03 | 516.00 | 516.00 | 511.00 | 514.00 | 477.04 | 195,740 |
| 2024-07-02 | 513.00 | 515.00 | 508.00 | 508.00 | 471.47 | 213,841 |
| 2024-07-01 | 512.00 | 516.00 | 509.00 | 509.00 | 472.40 | 234,391 |
| 2024-06-28 | 512.00 | 514.00 | 509.00 | 513.00 | 476.11 | 242,505 |
| 2024-06-27 | 512.00 | 516.00 | 511.00 | 511.00 | 474.25 | 231,271 |
| 2024-06-26 | 514.00 | 517.24 | 511.00 | 516.00 | 478.89 | 260,651 |
| 2024-06-25 | 517.00 | 519.00 | 512.00 | 517.00 | 479.82 | 182,491 |
| 2024-06-24 | 518.00 | 520.00 | 515.06 | 516.00 | 478.89 | 234,583 |
| 2024-06-21 | 511.00 | 518.00 | 511.00 | 518.00 | 480.75 | 234,902 |
| 2024-06-20 | 513.00 | 517.00 | 510.00 | 517.00 | 479.82 | 304,955 |
| 2024-06-19 | 509.00 | 514.00 | 507.67 | 514.00 | 477.04 | 261,405 |
| 2024-06-18 | 505.00 | 511.39 | 505.00 | 508.00 | 471.47 | 450,635 |
| 2024-06-17 | 504.00 | 509.00 | 504.00 | 505.00 | 468.68 | 185,799 |
| 2024-06-14 | 508.00 | 510.00 | 505.00 | 506.00 | 469.61 | 252,678 |
| 2024-06-13 | 510.00 | 511.00 | 507.00 | 507.00 | 470.54 | 240,322 |
| 2024-06-12 | 508.00 | 519.00 | 507.00 | 510.00 | 473.32 | 177,815 |
| 2024-06-11 | 509.00 | 515.00 | 504.00 | 504.00 | 467.76 | 128,996 |
| 2024-06-10 | 509.00 | 516.00 | 508.00 | 510.00 | 473.32 | 342,541 |
| 2024-06-07 | 518.00 | 518.00 | 511.00 | 515.00 | 477.96 | 274,746 |
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.