Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 513.00 | 516.00 | 508.50 | 515.00 | 471.19 | 302,978 |
| 2023-12-11 | 505.00 | 513.00 | 503.00 | 513.00 | 469.36 | 171,437 |
| 2023-12-08 | 507.00 | 513.00 | 505.98 | 508.00 | 464.78 | 86,803 |
| 2023-12-07 | 505.00 | 512.00 | 503.00 | 509.00 | 465.70 | 102,132 |
| 2023-12-06 | 511.00 | 514.00 | 506.84 | 510.00 | 466.61 | 171,731 |
| 2023-12-05 | 500.00 | 510.00 | 498.50 | 509.00 | 465.70 | 141,116 |
| 2023-12-04 | 505.00 | 508.00 | 499.00 | 508.00 | 464.78 | 98,990 |
| 2023-12-01 | 507.00 | 509.55 | 500.00 | 505.00 | 462.04 | 130,098 |
| 2023-11-30 | 499.00 | 508.00 | 499.00 | 501.00 | 458.38 | 138,773 |
| 2023-11-29 | 505.00 | 507.00 | 503.82 | 507.00 | 463.87 | 61,892 |
| 2023-11-28 | 504.00 | 508.00 | 501.00 | 501.00 | 458.38 | 85,370 |
| 2023-11-27 | 507.00 | 512.00 | 504.00 | 504.00 | 461.12 | 70,904 |
| 2023-11-24 | 509.00 | 509.00 | 505.00 | 505.00 | 462.04 | 54,861 |
| 2023-11-23 | 504.00 | 510.40 | 504.00 | 507.00 | 463.87 | 119,461 |
| 2023-11-22 | 510.00 | 514.00 | 501.00 | 512.00 | 465.19 | 117,265 |
| 2023-11-21 | 510.00 | 513.00 | 504.00 | 505.00 | 458.83 | 173,887 |
| 2023-11-20 | 508.00 | 511.00 | 504.00 | 511.00 | 464.29 | 220,353 |
| 2023-11-17 | 508.00 | 509.30 | 505.00 | 509.00 | 462.47 | 182,005 |
| 2023-11-16 | 505.00 | 507.00 | 503.00 | 504.00 | 457.93 | 357,082 |
| 2023-11-15 | 499.00 | 507.00 | 495.64 | 506.00 | 456.52 | 249,355 |
| 2023-11-14 | 485.50 | 500.00 | 483.50 | 500.00 | 451.10 | 256,911 |
| 2023-11-13 | 480.00 | 489.00 | 478.50 | 489.00 | 441.18 | 236,117 |
| 2023-11-10 | 477.00 | 481.00 | 473.50 | 481.00 | 433.96 | 449,205 |
| 2023-11-09 | 474.50 | 480.00 | 474.50 | 479.50 | 432.61 | 184,563 |
| 2023-11-08 | 471.00 | 479.00 | 471.00 | 479.00 | 432.16 | 101,198 |
| 2023-11-07 | 474.00 | 476.61 | 469.44 | 472.00 | 425.84 | 85,714 |
| 2023-11-06 | 471.50 | 477.50 | 468.50 | 474.00 | 427.65 | 103,172 |
| 2023-11-03 | 469.00 | 476.00 | 469.00 | 473.50 | 427.20 | 131,629 |
| 2023-11-02 | 465.00 | 470.00 | 460.15 | 470.00 | 424.04 | 364,142 |
| 2023-11-01 | 463.00 | 469.00 | 458.50 | 459.50 | 414.56 | 204,352 |
| 2023-10-31 | 458.50 | 466.00 | 458.08 | 461.50 | 416.37 | 72,724 |
| 2023-10-30 | 454.00 | 465.00 | 454.00 | 458.50 | 413.66 | 260,934 |
| 2023-10-27 | 452.00 | 458.50 | 450.82 | 456.00 | 411.41 | 127,615 |
| 2023-10-26 | 452.00 | 457.00 | 450.00 | 452.00 | 407.80 | 152,732 |
| 2023-10-25 | 474.00 | 474.00 | 454.00 | 454.50 | 410.05 | 248,520 |
| 2023-10-24 | 467.00 | 472.00 | 465.00 | 465.00 | 419.53 | 114,982 |
| 2023-10-23 | 474.00 | 481.00 | 466.00 | 466.00 | 420.43 | 109,369 |
| 2023-10-20 | 475.50 | 480.50 | 471.00 | 471.00 | 424.94 | 135,696 |
| 2023-10-19 | 482.00 | 484.30 | 477.00 | 479.00 | 432.16 | 77,831 |
| 2023-10-18 | 485.00 | 488.00 | 478.50 | 478.50 | 431.71 | 108,034 |
| 2023-10-17 | 484.00 | 493.00 | 480.00 | 488.00 | 440.28 | 196,300 |
| 2023-10-16 | 485.00 | 490.00 | 484.00 | 484.00 | 436.67 | 75,981 |
| 2023-10-13 | 484.00 | 490.00 | 482.50 | 485.00 | 437.57 | 245,588 |
| 2023-10-12 | 487.50 | 490.50 | 478.46 | 485.00 | 437.57 | 109,926 |
| 2023-10-11 | 480.50 | 483.00 | 475.50 | 478.00 | 431.25 | 302,120 |
| 2023-10-10 | 481.00 | 487.50 | 476.50 | 482.00 | 434.86 | 207,493 |
| 2023-10-09 | 485.00 | 488.50 | 476.82 | 478.00 | 431.25 | 261,142 |
| 2023-10-06 | 488.00 | 492.50 | 485.50 | 486.00 | 438.47 | 81,555 |
| 2023-10-05 | 490.00 | 493.50 | 485.50 | 485.50 | 438.02 | 172,346 |
| 2023-10-04 | 490.00 | 495.00 | 485.50 | 485.50 | 438.02 | 121,423 |
| 2023-10-03 | 493.00 | 499.50 | 490.50 | 490.50 | 442.53 | 74,070 |
| 2023-10-02 | 509.00 | 509.00 | 494.50 | 496.00 | 447.49 | 176,955 |
| 2023-09-29 | 502.00 | 506.16 | 496.50 | 496.50 | 447.95 | 105,401 |
| 2023-09-28 | 502.00 | 503.78 | 498.00 | 500.00 | 451.10 | 84,142 |
| 2023-09-27 | 497.00 | 507.00 | 497.00 | 499.50 | 450.65 | 79,183 |
| 2023-09-26 | 506.00 | 508.20 | 500.00 | 501.00 | 452.01 | 101,647 |
| 2023-09-25 | 511.00 | 513.00 | 503.00 | 503.00 | 453.81 | 92,383 |
| 2023-09-22 | 511.00 | 512.18 | 506.00 | 511.00 | 461.03 | 278,432 |
| 2023-09-21 | 513.00 | 515.00 | 504.59 | 507.00 | 457.42 | 169,761 |
| 2023-09-20 | 510.00 | 514.00 | 505.55 | 511.00 | 461.03 | 168,303 |
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.