Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 518.00 | 520.00 | 512.00 | 512.00 | 458.84 | 202,642 |
| 2023-06-23 | 522.00 | 523.00 | 514.00 | 514.00 | 460.63 | 140,221 |
| 2023-06-22 | 523.00 | 526.00 | 519.93 | 521.00 | 466.91 | 156,065 |
| 2023-06-21 | 531.00 | 531.00 | 524.00 | 525.00 | 470.49 | 179,402 |
| 2023-06-20 | 531.00 | 533.00 | 530.00 | 532.00 | 476.77 | 108,730 |
| 2023-06-19 | 531.00 | 533.00 | 531.00 | 533.00 | 477.66 | 127,348 |
| 2023-06-16 | 529.00 | 534.00 | 527.30 | 531.00 | 475.87 | 264,478 |
| 2023-06-15 | 536.00 | 536.00 | 528.00 | 528.00 | 473.18 | 166,995 |
| 2023-06-14 | 533.00 | 535.00 | 530.00 | 535.00 | 479.45 | 263,530 |
| 2023-06-13 | 523.00 | 533.00 | 523.00 | 530.00 | 474.97 | 188,448 |
| 2023-06-12 | 529.00 | 531.00 | 523.99 | 529.00 | 474.08 | 244,018 |
| 2023-06-09 | 530.00 | 532.75 | 527.00 | 529.00 | 474.08 | 101,719 |
| 2023-06-08 | 531.00 | 533.18 | 528.07 | 529.00 | 474.08 | 80,212 |
| 2023-06-07 | 534.00 | 534.00 | 530.92 | 532.00 | 476.77 | 210,895 |
| 2023-06-06 | 532.00 | 534.00 | 522.47 | 534.00 | 478.56 | 126,463 |
| 2023-06-05 | 533.00 | 537.00 | 529.97 | 533.00 | 477.66 | 246,076 |
| 2023-06-02 | 527.00 | 530.00 | 522.80 | 530.00 | 474.97 | 206,573 |
| 2023-06-01 | 523.00 | 525.00 | 519.22 | 522.00 | 467.80 | 185,371 |
| 2023-05-31 | 526.00 | 528.16 | 518.68 | 521.00 | 466.91 | 150,425 |
| 2023-05-30 | 531.00 | 531.00 | 523.40 | 525.00 | 470.49 | 195,867 |
| 2023-05-26 | 523.00 | 530.55 | 523.00 | 525.00 | 470.49 | 263,072 |
| 2023-05-25 | 528.00 | 530.50 | 523.00 | 523.00 | 468.70 | 275,206 |
| 2023-05-24 | 535.00 | 537.08 | 528.12 | 531.00 | 472.91 | 151,887 |
| 2023-05-23 | 542.00 | 542.18 | 536.00 | 536.00 | 477.36 | 135,194 |
| 2023-05-22 | 543.00 | 543.00 | 539.50 | 540.00 | 480.93 | 230,587 |
| 2023-05-19 | 541.00 | 543.00 | 539.00 | 542.00 | 482.71 | 276,618 |
| 2023-05-18 | 535.00 | 539.00 | 535.00 | 539.00 | 480.04 | 174,337 |
| 2023-05-17 | 537.00 | 537.00 | 533.00 | 533.00 | 474.69 | 174,634 |
| 2023-05-16 | 538.00 | 538.00 | 534.00 | 536.00 | 477.36 | 181,626 |
| 2023-05-15 | 535.00 | 538.00 | 532.00 | 536.00 | 477.36 | 112,225 |
| 2023-05-12 | 533.00 | 536.10 | 531.50 | 534.00 | 475.58 | 262,909 |
| 2023-05-11 | 537.00 | 537.00 | 531.00 | 533.00 | 474.69 | 257,030 |
| 2023-05-10 | 531.00 | 533.88 | 528.92 | 533.00 | 474.69 | 173,587 |
| 2023-05-09 | 535.00 | 535.00 | 531.00 | 532.00 | 473.80 | 151,132 |
| 2023-05-05 | 532.00 | 533.00 | 530.00 | 531.00 | 472.91 | 130,689 |
| 2023-05-04 | 530.00 | 534.00 | 526.40 | 531.00 | 472.91 | 175,036 |
| 2023-05-03 | 533.00 | 536.00 | 529.00 | 531.00 | 472.91 | 179,488 |
| 2023-05-02 | 532.00 | 537.00 | 527.00 | 530.00 | 472.02 | 243,542 |
| 2023-04-28 | 536.00 | 536.00 | 530.00 | 532.00 | 473.80 | 258,449 |
| 2023-04-27 | 533.00 | 535.00 | 531.00 | 532.00 | 473.80 | 184,232 |
| 2023-04-26 | 535.00 | 537.60 | 531.34 | 534.00 | 475.58 | 145,504 |
| 2023-04-25 | 536.00 | 539.39 | 536.00 | 538.00 | 479.15 | 181,992 |
| 2023-04-24 | 540.00 | 541.00 | 534.00 | 537.00 | 478.26 | 308,083 |
| 2023-04-21 | 534.00 | 541.00 | 530.00 | 541.00 | 481.82 | 492,410 |
| 2023-04-20 | 533.00 | 537.00 | 532.53 | 533.00 | 474.69 | 120,468 |
| 2023-04-19 | 536.00 | 537.89 | 533.57 | 535.00 | 476.47 | 155,951 |
| 2023-04-18 | 537.00 | 539.50 | 535.00 | 537.00 | 478.26 | 263,829 |
| 2023-04-17 | 532.00 | 539.00 | 532.00 | 535.00 | 476.47 | 201,673 |
| 2023-04-14 | 530.00 | 536.00 | 528.56 | 530.00 | 472.02 | 281,121 |
| 2023-04-13 | 523.00 | 529.89 | 520.68 | 526.00 | 468.46 | 251,948 |
| 2023-04-12 | 513.00 | 521.25 | 510.00 | 521.00 | 464.01 | 354,956 |
| 2023-04-11 | 513.00 | 517.38 | 509.00 | 514.00 | 457.77 | 362,578 |
| 2023-04-06 | 502.00 | 510.00 | 502.00 | 510.00 | 454.21 | 414,061 |
| 2023-04-05 | 509.00 | 511.00 | 500.00 | 503.00 | 447.97 | 263,978 |
| 2023-04-04 | 505.00 | 509.34 | 503.00 | 503.00 | 447.97 | 268,606 |
| 2023-04-03 | 509.00 | 515.00 | 503.99 | 505.00 | 449.76 | 268,556 |
| 2023-03-31 | 503.00 | 509.00 | 501.17 | 509.00 | 453.32 | 192,645 |
| 2023-03-30 | 499.00 | 503.00 | 497.00 | 503.00 | 447.97 | 312,772 |
| 2023-03-29 | 499.50 | 499.50 | 494.50 | 495.00 | 440.85 | 252,894 |
| 2023-03-28 | 495.50 | 499.52 | 492.00 | 494.00 | 439.96 | 192,674 |
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.