Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 507.00 | 507.00 | 502.14 | 507.00 | 457.42 | 94,486 |
| 2023-09-18 | 504.00 | 512.00 | 504.00 | 506.00 | 456.52 | 101,468 |
| 2023-09-15 | 510.00 | 515.00 | 506.95 | 510.00 | 460.13 | 348,850 |
| 2023-09-14 | 500.00 | 516.00 | 497.08 | 516.00 | 465.54 | 279,733 |
| 2023-09-13 | 499.50 | 500.40 | 495.00 | 497.00 | 448.40 | 190,971 |
| 2023-09-12 | 501.00 | 505.36 | 497.24 | 502.00 | 452.91 | 235,420 |
| 2023-09-11 | 502.00 | 509.00 | 501.00 | 503.00 | 453.81 | 106,434 |
| 2023-09-08 | 501.00 | 503.00 | 498.44 | 501.00 | 452.01 | 95,903 |
| 2023-09-07 | 501.00 | 504.00 | 495.50 | 500.00 | 451.10 | 107,757 |
| 2023-09-06 | 500.00 | 504.00 | 498.29 | 503.00 | 453.81 | 157,378 |
| 2023-09-05 | 508.00 | 511.00 | 503.80 | 505.00 | 455.61 | 153,968 |
| 2023-09-04 | 512.00 | 512.00 | 503.86 | 510.00 | 460.13 | 96,788 |
| 2023-09-01 | 508.00 | 510.00 | 504.00 | 507.00 | 457.42 | 131,701 |
| 2023-08-31 | 507.00 | 513.90 | 505.00 | 508.00 | 458.32 | 87,398 |
| 2023-08-30 | 513.00 | 513.00 | 507.00 | 509.00 | 459.22 | 112,132 |
| 2023-08-29 | 506.00 | 512.00 | 505.60 | 506.00 | 456.52 | 174,686 |
| 2023-08-25 | 503.00 | 505.00 | 500.00 | 501.00 | 452.01 | 98,656 |
| 2023-08-24 | 504.00 | 507.00 | 499.50 | 501.00 | 452.01 | 126,153 |
| 2023-08-23 | 498.00 | 503.00 | 496.00 | 503.00 | 453.81 | 72,413 |
| 2023-08-22 | 491.00 | 498.00 | 491.00 | 498.00 | 449.30 | 173,218 |
| 2023-08-21 | 491.00 | 494.00 | 491.00 | 493.50 | 445.24 | 282,384 |
| 2023-08-18 | 495.00 | 497.00 | 490.00 | 490.00 | 442.08 | 194,066 |
| 2023-08-17 | 499.00 | 502.00 | 496.00 | 497.00 | 448.40 | 94,459 |
| 2023-08-16 | 501.00 | 504.00 | 499.00 | 499.00 | 450.20 | 113,187 |
| 2023-08-15 | 503.00 | 510.00 | 500.00 | 501.00 | 452.01 | 150,158 |
| 2023-08-14 | 508.00 | 510.00 | 503.00 | 505.00 | 455.61 | 131,698 |
| 2023-08-11 | 508.00 | 510.00 | 506.00 | 506.00 | 456.52 | 70,893 |
| 2023-08-10 | 510.00 | 514.00 | 506.00 | 511.00 | 461.03 | 165,484 |
| 2023-08-09 | 515.00 | 516.00 | 509.00 | 516.00 | 462.43 | 130,905 |
| 2023-08-08 | 503.00 | 515.00 | 501.32 | 514.00 | 460.63 | 124,089 |
| 2023-08-07 | 511.00 | 516.00 | 501.00 | 503.00 | 450.78 | 321,686 |
| 2023-08-04 | 517.00 | 520.00 | 512.00 | 513.00 | 459.74 | 161,058 |
| 2023-08-03 | 515.00 | 519.77 | 511.00 | 514.00 | 460.63 | 203,690 |
| 2023-08-02 | 521.00 | 526.00 | 518.00 | 520.00 | 466.01 | 90,000 |
| 2023-08-01 | 529.00 | 530.00 | 522.00 | 526.00 | 471.39 | 178,464 |
| 2023-07-31 | 526.00 | 529.00 | 524.00 | 527.00 | 472.28 | 120,723 |
| 2023-07-28 | 523.00 | 528.76 | 520.66 | 527.00 | 472.28 | 209,357 |
| 2023-07-27 | 528.00 | 530.00 | 525.00 | 528.00 | 473.18 | 85,274 |
| 2023-07-26 | 526.00 | 526.92 | 522.64 | 526.00 | 471.39 | 62,201 |
| 2023-07-25 | 523.00 | 528.00 | 523.00 | 525.00 | 470.49 | 61,421 |
| 2023-07-24 | 520.00 | 530.00 | 520.00 | 530.00 | 474.97 | 133,965 |
| 2023-07-21 | 526.00 | 529.00 | 523.60 | 527.00 | 472.28 | 66,505 |
| 2023-07-20 | 525.00 | 529.00 | 522.00 | 529.00 | 474.08 | 114,899 |
| 2023-07-19 | 519.00 | 525.00 | 517.78 | 525.00 | 470.49 | 205,064 |
| 2023-07-18 | 515.00 | 517.00 | 512.00 | 513.00 | 459.74 | 114,566 |
| 2023-07-17 | 515.00 | 516.00 | 511.00 | 511.00 | 457.95 | 170,861 |
| 2023-07-14 | 515.00 | 520.00 | 514.20 | 515.00 | 461.53 | 141,100 |
| 2023-07-13 | 520.00 | 520.00 | 516.00 | 516.00 | 462.43 | 242,148 |
| 2023-07-12 | 503.00 | 519.00 | 503.00 | 518.00 | 464.22 | 216,414 |
| 2023-07-11 | 505.00 | 510.18 | 505.00 | 510.00 | 457.05 | 139,249 |
| 2023-07-10 | 506.00 | 508.18 | 503.00 | 505.00 | 452.57 | 169,887 |
| 2023-07-07 | 508.00 | 510.00 | 503.00 | 503.00 | 450.78 | 153,169 |
| 2023-07-06 | 520.00 | 522.00 | 506.00 | 506.00 | 453.46 | 192,872 |
| 2023-07-05 | 520.00 | 523.85 | 520.00 | 520.00 | 466.01 | 193,952 |
| 2023-07-04 | 520.00 | 530.00 | 520.00 | 520.00 | 466.01 | 244,389 |
| 2023-07-03 | 521.00 | 524.00 | 518.40 | 520.00 | 466.01 | 178,026 |
| 2023-06-30 | 514.00 | 522.00 | 513.00 | 522.00 | 467.80 | 114,688 |
| 2023-06-29 | 518.00 | 520.18 | 513.00 | 517.00 | 463.32 | 176,406 |
| 2023-06-28 | 514.00 | 520.00 | 513.00 | 519.00 | 465.11 | 127,497 |
| 2023-06-27 | 512.00 | 515.20 | 509.00 | 509.00 | 456.15 | 205,506 |
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.