Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 499.00 | 501.05 | 496.00 | 498.50 | 459.58 | 776,383 |
| 2024-03-07 | 499.00 | 501.00 | 496.61 | 498.00 | 459.12 | 238,715 |
| 2024-03-06 | 500.00 | 504.00 | 496.39 | 499.00 | 460.04 | 215,188 |
| 2024-03-05 | 502.00 | 502.00 | 495.00 | 497.00 | 458.19 | 422,241 |
| 2024-03-04 | 503.00 | 506.00 | 500.00 | 502.00 | 462.80 | 300,643 |
| 2024-03-01 | 503.00 | 507.00 | 501.00 | 507.00 | 467.41 | 159,286 |
| 2024-02-29 | 504.00 | 504.00 | 498.00 | 501.00 | 461.88 | 270,471 |
| 2024-02-28 | 505.00 | 506.69 | 501.00 | 501.00 | 458.38 | 341,458 |
| 2024-02-27 | 507.00 | 508.04 | 505.00 | 507.00 | 463.87 | 157,680 |
| 2024-02-26 | 506.00 | 511.00 | 505.00 | 506.00 | 462.95 | 156,340 |
| 2024-02-23 | 505.00 | 510.00 | 505.00 | 506.00 | 462.95 | 298,892 |
| 2024-02-22 | 504.00 | 509.03 | 503.00 | 509.00 | 465.70 | 278,076 |
| 2024-02-21 | 503.00 | 504.00 | 497.00 | 501.00 | 458.38 | 348,303 |
| 2024-02-20 | 501.00 | 504.18 | 500.00 | 503.00 | 460.21 | 548,841 |
| 2024-02-19 | 500.00 | 503.77 | 497.00 | 502.00 | 459.29 | 241,081 |
| 2024-02-16 | 500.00 | 506.00 | 496.92 | 503.00 | 460.21 | 492,707 |
| 2024-02-15 | 500.00 | 504.00 | 496.68 | 499.50 | 457.01 | 319,009 |
| 2024-02-14 | 503.00 | 503.00 | 495.00 | 501.00 | 458.38 | 237,981 |
| 2024-02-13 | 492.00 | 500.00 | 490.00 | 494.00 | 451.97 | 136,251 |
| 2024-02-12 | 495.00 | 500.00 | 493.00 | 498.00 | 455.63 | 694,191 |
| 2024-02-09 | 495.50 | 501.79 | 493.00 | 494.00 | 451.97 | 299,390 |
| 2024-02-08 | 499.00 | 501.49 | 495.50 | 495.50 | 453.35 | 200,068 |
| 2024-02-07 | 500.00 | 504.00 | 497.50 | 498.00 | 455.63 | 128,001 |
| 2024-02-06 | 504.00 | 511.60 | 501.00 | 502.00 | 459.29 | 228,665 |
| 2024-02-05 | 503.00 | 508.95 | 502.00 | 503.00 | 460.21 | 199,251 |
| 2024-02-02 | 514.00 | 514.00 | 500.00 | 503.00 | 460.21 | 263,936 |
| 2024-02-01 | 504.00 | 510.00 | 504.00 | 504.00 | 461.12 | 228,407 |
| 2024-01-31 | 510.00 | 517.00 | 503.00 | 508.00 | 464.78 | 177,838 |
| 2024-01-30 | 511.00 | 517.00 | 507.00 | 509.00 | 465.70 | 194,535 |
| 2024-01-29 | 514.00 | 514.00 | 504.81 | 510.00 | 466.61 | 184,413 |
| 2024-01-26 | 510.00 | 514.44 | 504.97 | 508.00 | 464.78 | 221,217 |
| 2024-01-25 | 514.00 | 516.08 | 510.00 | 510.00 | 466.61 | 128,050 |
| 2024-01-24 | 513.00 | 521.00 | 511.03 | 513.00 | 469.36 | 180,658 |
| 2024-01-23 | 513.00 | 517.44 | 512.00 | 513.00 | 469.36 | 95,079 |
| 2024-01-22 | 511.00 | 518.00 | 501.00 | 511.00 | 467.53 | 147,113 |
| 2024-01-19 | 512.00 | 516.00 | 509.89 | 511.00 | 467.53 | 95,577 |
| 2024-01-18 | 512.00 | 516.00 | 506.48 | 510.00 | 466.61 | 108,486 |
| 2024-01-17 | 507.00 | 518.00 | 501.00 | 509.00 | 465.70 | 121,732 |
| 2024-01-16 | 512.00 | 521.00 | 512.00 | 517.00 | 473.02 | 153,363 |
| 2024-01-15 | 520.00 | 522.00 | 512.00 | 518.00 | 473.93 | 274,256 |
| 2024-01-12 | 515.00 | 517.97 | 512.92 | 513.00 | 469.36 | 154,845 |
| 2024-01-11 | 520.00 | 522.56 | 514.00 | 515.00 | 471.19 | 336,616 |
| 2024-01-10 | 524.00 | 524.00 | 515.00 | 518.00 | 473.93 | 208,024 |
| 2024-01-09 | 523.00 | 525.00 | 515.00 | 524.00 | 479.42 | 99,136 |
| 2024-01-08 | 516.00 | 523.00 | 513.00 | 513.00 | 469.36 | 118,978 |
| 2024-01-05 | 518.00 | 523.00 | 516.00 | 519.00 | 474.85 | 87,493 |
| 2024-01-04 | 517.00 | 525.00 | 517.00 | 521.00 | 476.68 | 188,504 |
| 2024-01-03 | 526.00 | 532.00 | 519.00 | 524.00 | 479.42 | 146,653 |
| 2024-01-02 | 526.00 | 540.00 | 524.00 | 524.00 | 479.42 | 93,279 |
| 2023-12-29 | 529.00 | 538.00 | 528.00 | 535.00 | 489.49 | 58,468 |
| 2023-12-28 | 529.00 | 538.00 | 529.00 | 536.00 | 490.40 | 174,011 |
| 2023-12-27 | 536.00 | 536.00 | 524.00 | 529.00 | 484.00 | 118,637 |
| 2023-12-22 | 528.00 | 532.00 | 523.00 | 532.00 | 486.74 | 97,320 |
| 2023-12-21 | 526.00 | 531.88 | 523.00 | 529.00 | 484.00 | 275,663 |
| 2023-12-20 | 529.00 | 532.00 | 525.00 | 531.00 | 485.83 | 157,658 |
| 2023-12-19 | 527.00 | 529.00 | 520.00 | 525.00 | 480.34 | 234,759 |
| 2023-12-18 | 528.00 | 529.00 | 514.64 | 522.00 | 477.59 | 168,720 |
| 2023-12-15 | 519.00 | 526.00 | 517.88 | 524.00 | 479.42 | 248,861 |
| 2023-12-14 | 520.00 | 525.00 | 515.00 | 521.00 | 476.68 | 145,829 |
| 2023-12-13 | 515.00 | 519.00 | 509.00 | 514.00 | 470.27 | 294,945 |
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.