Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 512.00 | 516.00 | 503.00 | 506.00 | 447.42 | 174,057 |
| 2022-12-30 | 503.00 | 510.00 | 502.80 | 508.00 | 449.19 | 28,435 |
| 2022-12-29 | 510.00 | 510.00 | 495.00 | 509.00 | 450.08 | 146,868 |
| 2022-12-28 | 505.00 | 510.00 | 503.46 | 506.00 | 447.42 | 121,317 |
| 2022-12-23 | 498.00 | 507.00 | 498.00 | 507.00 | 448.31 | 51,638 |
| 2022-12-22 | 500.00 | 511.00 | 500.00 | 505.00 | 446.54 | 96,761 |
| 2022-12-21 | 497.00 | 507.00 | 497.00 | 507.00 | 448.31 | 106,979 |
| 2022-12-20 | 496.50 | 502.00 | 493.00 | 499.50 | 441.67 | 136,921 |
| 2022-12-19 | 500.00 | 506.00 | 497.50 | 501.00 | 443.00 | 127,396 |
| 2022-12-16 | 499.00 | 502.00 | 493.50 | 493.50 | 436.37 | 420,550 |
| 2022-12-15 | 508.00 | 508.00 | 499.18 | 502.00 | 443.89 | 101,467 |
| 2022-12-14 | 508.00 | 511.40 | 505.33 | 508.00 | 449.19 | 150,883 |
| 2022-12-13 | 505.00 | 516.72 | 503.00 | 508.00 | 449.19 | 323,260 |
| 2022-12-12 | 507.00 | 508.00 | 502.89 | 505.00 | 446.54 | 128,389 |
| 2022-12-09 | 505.00 | 511.00 | 503.01 | 506.00 | 447.42 | 234,198 |
| 2022-12-08 | 503.00 | 510.00 | 500.02 | 506.00 | 447.42 | 97,659 |
| 2022-12-07 | 507.00 | 510.00 | 502.00 | 502.00 | 443.89 | 225,744 |
| 2022-12-06 | 511.00 | 515.00 | 505.00 | 506.00 | 447.42 | 151,361 |
| 2022-12-05 | 515.00 | 520.00 | 512.00 | 513.00 | 453.61 | 215,781 |
| 2022-12-02 | 521.00 | 522.00 | 511.00 | 516.00 | 456.26 | 212,733 |
| 2022-12-01 | 522.00 | 525.55 | 512.44 | 520.00 | 459.80 | 206,189 |
| 2022-11-30 | 514.00 | 519.00 | 514.00 | 516.00 | 456.26 | 113,044 |
| 2022-11-29 | 515.00 | 518.00 | 512.68 | 514.00 | 454.50 | 108,282 |
| 2022-11-28 | 515.00 | 516.22 | 510.38 | 515.00 | 455.38 | 111,886 |
| 2022-11-25 | 517.00 | 521.00 | 515.00 | 519.00 | 458.92 | 138,799 |
| 2022-11-24 | 518.00 | 536.59 | 513.00 | 514.00 | 454.50 | 210,678 |
| 2022-11-23 | 522.00 | 523.00 | 513.10 | 518.00 | 458.03 | 210,389 |
| 2022-11-22 | 510.00 | 522.00 | 509.70 | 517.00 | 457.15 | 175,050 |
| 2022-11-21 | 511.00 | 516.15 | 505.00 | 515.00 | 455.38 | 207,414 |
| 2022-11-18 | 514.00 | 522.00 | 508.00 | 511.00 | 451.84 | 194,429 |
| 2022-11-17 | 520.00 | 521.38 | 514.00 | 514.00 | 454.50 | 195,834 |
| 2022-11-16 | 525.00 | 532.56 | 517.00 | 524.00 | 460.24 | 160,733 |
| 2022-11-15 | 530.00 | 532.18 | 524.33 | 529.00 | 464.64 | 223,230 |
| 2022-11-14 | 526.00 | 534.00 | 525.74 | 532.00 | 467.27 | 217,435 |
| 2022-11-11 | 525.00 | 536.00 | 517.50 | 529.00 | 464.64 | 286,507 |
| 2022-11-10 | 505.00 | 527.00 | 501.51 | 522.00 | 458.49 | 449,180 |
| 2022-11-09 | 500.00 | 508.14 | 499.00 | 505.00 | 443.56 | 170,718 |
| 2022-11-08 | 495.00 | 503.00 | 493.17 | 499.00 | 438.29 | 236,978 |
| 2022-11-07 | 489.50 | 498.50 | 489.00 | 492.00 | 432.14 | 143,314 |
| 2022-11-04 | 483.50 | 499.00 | 481.50 | 489.00 | 429.50 | 125,772 |
| 2022-11-03 | 486.00 | 488.00 | 480.52 | 487.00 | 427.75 | 96,100 |
| 2022-11-02 | 487.50 | 491.79 | 480.50 | 488.00 | 428.62 | 146,815 |
| 2022-11-01 | 487.00 | 490.37 | 480.50 | 487.00 | 427.75 | 212,387 |
| 2022-10-31 | 474.50 | 484.00 | 472.93 | 480.00 | 421.60 | 335,972 |
| 2022-10-28 | 473.00 | 476.00 | 466.00 | 474.50 | 416.77 | 144,194 |
| 2022-10-27 | 470.50 | 474.50 | 465.15 | 474.00 | 416.33 | 134,238 |
| 2022-10-26 | 468.00 | 474.50 | 464.48 | 473.50 | 415.89 | 184,304 |
| 2022-10-25 | 456.00 | 468.50 | 456.00 | 468.00 | 411.06 | 158,574 |
| 2022-10-24 | 457.50 | 465.50 | 454.00 | 456.50 | 400.96 | 144,923 |
| 2022-10-21 | 463.50 | 464.50 | 454.50 | 458.50 | 402.71 | 102,949 |
| 2022-10-20 | 458.00 | 467.00 | 454.00 | 467.00 | 410.18 | 128,183 |
| 2022-10-19 | 465.00 | 466.00 | 457.50 | 457.50 | 401.84 | 161,802 |
| 2022-10-18 | 468.50 | 472.50 | 461.00 | 464.00 | 407.54 | 167,570 |
| 2022-10-17 | 459.00 | 464.00 | 454.53 | 459.50 | 403.59 | 216,209 |
| 2022-10-14 | 459.00 | 467.00 | 449.50 | 455.50 | 400.08 | 224,337 |
| 2022-10-13 | 456.50 | 460.05 | 442.00 | 454.50 | 399.20 | 273,227 |
| 2022-10-12 | 456.00 | 463.00 | 446.50 | 455.00 | 399.64 | 377,927 |
| 2022-10-11 | 455.00 | 462.80 | 452.00 | 454.50 | 399.20 | 148,922 |
| 2022-10-10 | 465.50 | 469.65 | 457.50 | 461.50 | 405.35 | 253,979 |
| 2022-10-07 | 468.00 | 475.50 | 462.50 | 465.00 | 408.42 | 163,221 |
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.