Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 514.00 | 518.00 | 509.82 | 516.00 | 478.89 | 216,214 |
| 2024-06-05 | 512.00 | 514.00 | 506.00 | 514.00 | 477.04 | 176,706 |
| 2024-06-04 | 505.00 | 512.00 | 505.00 | 509.00 | 472.40 | 276,919 |
| 2024-06-03 | 508.00 | 513.00 | 506.00 | 511.00 | 474.25 | 213,316 |
| 2024-05-31 | 505.00 | 508.00 | 504.00 | 505.00 | 468.68 | 192,771 |
| 2024-05-30 | 500.00 | 509.00 | 500.00 | 504.00 | 467.76 | 220,504 |
| 2024-05-29 | 507.00 | 512.02 | 505.00 | 507.00 | 470.54 | 416,901 |
| 2024-05-28 | 511.00 | 518.56 | 507.00 | 507.00 | 470.54 | 354,999 |
| 2024-05-24 | 520.00 | 520.00 | 502.66 | 511.00 | 474.25 | 203,626 |
| 2024-05-23 | 530.00 | 530.00 | 510.00 | 512.00 | 475.18 | 237,468 |
| 2024-05-22 | 524.00 | 525.00 | 515.00 | 519.00 | 478.48 | 146,673 |
| 2024-05-21 | 522.00 | 525.00 | 518.00 | 519.00 | 478.48 | 261,589 |
| 2024-05-20 | 523.00 | 524.00 | 518.26 | 524.00 | 483.08 | 232,084 |
| 2024-05-17 | 523.00 | 523.00 | 517.93 | 519.00 | 478.48 | 319,242 |
| 2024-05-16 | 520.00 | 522.00 | 517.15 | 522.00 | 481.24 | 196,948 |
| 2024-05-15 | 524.00 | 524.00 | 515.78 | 521.00 | 480.32 | 233,236 |
| 2024-05-14 | 520.00 | 524.00 | 514.00 | 518.00 | 477.55 | 234,719 |
| 2024-05-13 | 525.00 | 525.00 | 514.00 | 514.00 | 473.87 | 254,846 |
| 2024-05-10 | 515.00 | 522.00 | 513.00 | 513.00 | 472.94 | 234,201 |
| 2024-05-09 | 517.00 | 517.00 | 510.00 | 513.00 | 472.94 | 695,420 |
| 2024-05-08 | 520.00 | 524.00 | 510.00 | 512.00 | 472.02 | 177,974 |
| 2024-05-07 | 510.00 | 517.31 | 507.19 | 515.00 | 474.79 | 313,019 |
| 2024-05-03 | 503.00 | 515.00 | 503.00 | 510.00 | 470.18 | 192,908 |
| 2024-05-02 | 512.00 | 512.00 | 500.00 | 506.00 | 466.49 | 269,926 |
| 2024-05-01 | 499.00 | 504.52 | 481.00 | 501.00 | 461.88 | 147,988 |
| 2024-04-30 | 501.00 | 514.00 | 499.00 | 502.00 | 462.80 | 229,601 |
| 2024-04-29 | 502.00 | 515.00 | 502.00 | 506.00 | 466.49 | 241,432 |
| 2024-04-26 | 499.00 | 506.22 | 492.17 | 502.00 | 462.80 | 298,910 |
| 2024-04-25 | 497.00 | 502.00 | 495.50 | 499.00 | 460.04 | 320,486 |
| 2024-04-24 | 500.00 | 505.00 | 496.00 | 501.00 | 461.88 | 177,683 |
| 2024-04-23 | 490.00 | 498.50 | 490.00 | 498.50 | 459.58 | 402,389 |
| 2024-04-22 | 491.00 | 494.00 | 489.04 | 492.00 | 453.58 | 182,554 |
| 2024-04-19 | 487.00 | 491.40 | 484.50 | 485.50 | 447.59 | 445,509 |
| 2024-04-18 | 489.00 | 494.00 | 486.50 | 489.50 | 451.28 | 181,476 |
| 2024-04-17 | 491.00 | 514.00 | 486.50 | 486.50 | 448.51 | 331,130 |
| 2024-04-16 | 495.50 | 495.50 | 488.50 | 490.50 | 452.20 | 305,945 |
| 2024-04-15 | 498.00 | 500.60 | 491.50 | 496.00 | 457.27 | 272,610 |
| 2024-04-12 | 498.00 | 498.00 | 495.00 | 496.50 | 457.73 | 410,838 |
| 2024-04-11 | 496.00 | 497.50 | 494.50 | 495.50 | 456.81 | 293,591 |
| 2024-04-10 | 498.00 | 499.00 | 495.00 | 496.00 | 457.27 | 558,753 |
| 2024-04-09 | 498.00 | 503.00 | 495.00 | 495.00 | 456.35 | 1,272,359 |
| 2024-04-08 | 498.00 | 502.00 | 495.67 | 498.50 | 459.58 | 1,342,633 |
| 2024-04-05 | 503.00 | 503.63 | 496.95 | 501.00 | 461.88 | 412,104 |
| 2024-04-04 | 501.00 | 505.00 | 499.00 | 503.00 | 463.72 | 496,973 |
| 2024-04-03 | 507.00 | 507.00 | 501.00 | 503.00 | 463.72 | 276,825 |
| 2024-04-02 | 505.00 | 507.28 | 501.00 | 506.00 | 466.49 | 390,491 |
| 2024-03-28 | 501.00 | 505.00 | 499.00 | 504.00 | 464.65 | 379,525 |
| 2024-03-27 | 500.00 | 502.00 | 500.00 | 500.00 | 460.96 | 311,457 |
| 2024-03-26 | 500.00 | 505.36 | 500.00 | 501.00 | 461.88 | 280,992 |
| 2024-03-25 | 502.00 | 507.00 | 500.00 | 501.00 | 461.88 | 319,124 |
| 2024-03-22 | 506.00 | 513.02 | 503.00 | 506.00 | 466.49 | 637,574 |
| 2024-03-21 | 501.00 | 508.00 | 501.00 | 503.00 | 463.72 | 197,634 |
| 2024-03-20 | 498.00 | 499.45 | 496.00 | 498.00 | 459.12 | 194,033 |
| 2024-03-19 | 498.00 | 499.00 | 496.00 | 499.00 | 460.04 | 273,168 |
| 2024-03-18 | 496.50 | 499.47 | 496.50 | 498.00 | 459.12 | 266,426 |
| 2024-03-15 | 498.00 | 498.72 | 494.83 | 496.50 | 457.73 | 234,944 |
| 2024-03-14 | 500.00 | 501.00 | 490.96 | 497.50 | 458.65 | 535,341 |
| 2024-03-13 | 506.00 | 506.00 | 499.00 | 501.00 | 461.88 | 305,559 |
| 2024-03-12 | 501.00 | 504.67 | 499.00 | 499.00 | 460.04 | 598,430 |
| 2024-03-11 | 500.00 | 500.00 | 495.00 | 498.00 | 459.12 | 305,149 |
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.