Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 495.50 | 499.52 | 492.00 | 494.00 | 439.96 | 192,674 |
| 2023-03-27 | 499.00 | 500.74 | 495.50 | 496.50 | 442.19 | 263,359 |
| 2023-03-24 | 494.50 | 498.11 | 493.77 | 497.00 | 442.63 | 216,616 |
| 2023-03-23 | 494.00 | 497.55 | 493.50 | 496.00 | 441.74 | 159,339 |
| 2023-03-22 | 496.00 | 499.00 | 491.45 | 497.00 | 442.63 | 153,506 |
| 2023-03-21 | 493.50 | 497.81 | 492.93 | 494.00 | 439.96 | 204,093 |
| 2023-03-20 | 487.00 | 493.48 | 481.36 | 489.50 | 435.95 | 173,012 |
| 2023-03-17 | 496.00 | 499.14 | 490.00 | 493.50 | 439.51 | 344,747 |
| 2023-03-16 | 497.00 | 498.50 | 490.00 | 496.00 | 441.74 | 390,733 |
| 2023-03-15 | 491.50 | 499.08 | 486.00 | 493.00 | 439.07 | 340,848 |
| 2023-03-14 | 491.00 | 498.00 | 488.00 | 498.00 | 443.52 | 210,986 |
| 2023-03-13 | 502.00 | 508.00 | 487.52 | 491.00 | 437.29 | 218,418 |
| 2023-03-10 | 497.50 | 502.00 | 493.00 | 499.00 | 444.41 | 336,632 |
| 2023-03-09 | 505.00 | 511.00 | 503.57 | 507.00 | 451.54 | 166,368 |
| 2023-03-08 | 512.00 | 514.00 | 508.00 | 510.00 | 454.21 | 181,351 |
| 2023-03-07 | 510.00 | 520.00 | 510.00 | 513.00 | 456.88 | 245,393 |
| 2023-03-06 | 512.00 | 514.00 | 508.00 | 514.00 | 457.77 | 216,619 |
| 2023-03-03 | 512.00 | 515.00 | 510.00 | 513.00 | 456.88 | 160,691 |
| 2023-03-02 | 510.00 | 517.00 | 510.00 | 512.00 | 455.99 | 347,675 |
| 2023-03-01 | 512.00 | 513.00 | 508.00 | 513.00 | 453.61 | 243,671 |
| 2023-02-28 | 509.00 | 518.00 | 507.00 | 518.00 | 458.03 | 257,881 |
| 2023-02-27 | 502.00 | 513.00 | 502.00 | 513.00 | 453.61 | 156,173 |
| 2023-02-24 | 508.00 | 509.00 | 504.00 | 507.00 | 448.31 | 194,460 |
| 2023-02-23 | 504.00 | 510.00 | 502.88 | 507.00 | 448.31 | 93,950 |
| 2023-02-22 | 502.00 | 506.00 | 501.00 | 504.00 | 445.65 | 126,008 |
| 2023-02-21 | 507.00 | 515.00 | 504.00 | 506.00 | 447.42 | 160,674 |
| 2023-02-20 | 508.00 | 514.45 | 508.00 | 511.00 | 451.84 | 163,004 |
| 2023-02-17 | 511.00 | 519.10 | 508.50 | 512.00 | 452.73 | 150,968 |
| 2023-02-16 | 522.00 | 522.00 | 511.16 | 518.00 | 458.03 | 139,667 |
| 2023-02-15 | 510.00 | 513.00 | 503.00 | 510.00 | 450.96 | 163,799 |
| 2023-02-14 | 507.00 | 511.60 | 504.00 | 504.00 | 445.65 | 264,784 |
| 2023-02-13 | 502.00 | 511.00 | 502.00 | 508.00 | 449.19 | 150,579 |
| 2023-02-10 | 505.00 | 508.40 | 501.00 | 505.00 | 446.54 | 224,010 |
| 2023-02-09 | 509.00 | 519.00 | 506.00 | 506.00 | 447.42 | 138,962 |
| 2023-02-08 | 511.00 | 519.00 | 509.00 | 509.00 | 450.08 | 127,274 |
| 2023-02-07 | 510.00 | 515.00 | 508.50 | 509.00 | 450.08 | 106,108 |
| 2023-02-06 | 512.00 | 513.35 | 509.33 | 513.00 | 453.61 | 170,792 |
| 2023-02-03 | 515.00 | 519.00 | 510.12 | 518.00 | 458.03 | 118,673 |
| 2023-02-02 | 507.00 | 519.00 | 502.00 | 519.00 | 458.92 | 199,336 |
| 2023-02-01 | 502.00 | 514.00 | 502.00 | 503.00 | 444.77 | 116,104 |
| 2023-01-31 | 503.00 | 509.00 | 499.00 | 502.00 | 443.89 | 140,773 |
| 2023-01-30 | 509.00 | 513.75 | 503.00 | 504.00 | 445.65 | 203,539 |
| 2023-01-27 | 511.00 | 511.00 | 509.00 | 511.00 | 451.84 | 131,308 |
| 2023-01-26 | 509.00 | 510.52 | 505.00 | 509.00 | 450.08 | 166,924 |
| 2023-01-25 | 509.00 | 511.00 | 505.00 | 508.00 | 449.19 | 225,506 |
| 2023-01-24 | 516.00 | 516.00 | 508.56 | 509.00 | 450.08 | 134,520 |
| 2023-01-23 | 501.00 | 511.00 | 501.00 | 507.00 | 448.31 | 228,159 |
| 2023-01-20 | 504.00 | 508.00 | 501.75 | 505.00 | 446.54 | 91,667 |
| 2023-01-19 | 511.00 | 513.00 | 503.00 | 506.00 | 447.42 | 137,471 |
| 2023-01-18 | 516.00 | 518.89 | 513.00 | 515.00 | 455.38 | 103,396 |
| 2023-01-17 | 521.00 | 522.00 | 515.33 | 518.00 | 458.03 | 193,893 |
| 2023-01-16 | 512.00 | 521.00 | 512.00 | 521.00 | 460.69 | 200,480 |
| 2023-01-13 | 516.00 | 518.00 | 512.90 | 516.00 | 456.26 | 149,034 |
| 2023-01-12 | 515.00 | 520.25 | 511.02 | 514.00 | 454.50 | 289,272 |
| 2023-01-11 | 512.00 | 521.00 | 508.00 | 512.00 | 452.73 | 259,910 |
| 2023-01-10 | 508.00 | 514.00 | 501.10 | 508.00 | 449.19 | 151,982 |
| 2023-01-09 | 511.00 | 516.00 | 509.00 | 511.00 | 451.84 | 135,236 |
| 2023-01-06 | 510.00 | 513.00 | 504.97 | 510.00 | 450.96 | 96,995 |
| 2023-01-05 | 509.00 | 514.00 | 502.00 | 509.00 | 450.08 | 124,871 |
| 2023-01-04 | 508.00 | 510.00 | 503.58 | 510.00 | 450.96 | 112,928 |
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.