Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 472.00 | 477.00 | 468.00 | 471.00 | 413.69 | 107,116 |
| 2022-10-05 | 466.00 | 475.50 | 464.50 | 472.50 | 415.01 | 104,549 |
| 2022-10-04 | 460.00 | 474.50 | 460.00 | 474.50 | 416.77 | 213,897 |
| 2022-10-03 | 448.00 | 458.53 | 434.00 | 456.00 | 400.52 | 414,956 |
| 2022-09-30 | 442.00 | 452.00 | 436.00 | 452.00 | 397.00 | 378,806 |
| 2022-09-29 | 453.50 | 460.53 | 439.50 | 440.00 | 386.46 | 225,026 |
| 2022-09-28 | 463.50 | 464.50 | 448.00 | 456.00 | 400.52 | 275,028 |
| 2022-09-27 | 473.50 | 479.45 | 463.50 | 463.50 | 407.10 | 209,845 |
| 2022-09-26 | 475.50 | 489.50 | 466.00 | 469.00 | 411.94 | 193,844 |
| 2022-09-23 | 470.00 | 478.00 | 463.50 | 468.50 | 411.50 | 184,938 |
| 2022-09-22 | 470.50 | 484.50 | 470.50 | 470.50 | 413.25 | 166,232 |
| 2022-09-21 | 467.00 | 485.00 | 466.50 | 483.50 | 424.67 | 155,075 |
| 2022-09-20 | 474.00 | 484.00 | 468.50 | 472.00 | 414.57 | 208,313 |
| 2022-09-16 | 471.00 | 479.00 | 470.00 | 470.00 | 412.81 | 353,796 |
| 2022-09-15 | 487.00 | 489.00 | 475.00 | 475.00 | 417.21 | 161,982 |
| 2022-09-14 | 482.00 | 485.00 | 474.50 | 478.50 | 420.28 | 187,326 |
| 2022-09-13 | 495.00 | 504.00 | 480.50 | 481.00 | 422.48 | 239,264 |
| 2022-09-12 | 487.00 | 498.00 | 483.83 | 498.00 | 437.41 | 233,303 |
| 2022-09-09 | 477.50 | 489.00 | 477.50 | 488.00 | 428.62 | 121,082 |
| 2022-09-08 | 479.00 | 483.50 | 471.45 | 480.00 | 421.60 | 278,576 |
| 2022-09-07 | 470.00 | 478.00 | 460.00 | 473.00 | 415.45 | 135,433 |
| 2022-09-06 | 474.50 | 479.00 | 471.00 | 472.50 | 415.01 | 155,864 |
| 2022-09-05 | 481.00 | 485.50 | 470.00 | 470.00 | 412.81 | 271,424 |
| 2022-09-02 | 478.50 | 483.00 | 473.00 | 481.00 | 422.48 | 94,440 |
| 2022-09-01 | 480.00 | 486.45 | 469.50 | 469.50 | 412.37 | 207,507 |
| 2022-08-31 | 491.00 | 491.50 | 481.00 | 482.50 | 423.79 | 212,451 |
| 2022-08-30 | 491.00 | 494.00 | 484.00 | 489.00 | 429.50 | 179,398 |
| 2022-08-26 | 489.50 | 497.00 | 488.00 | 488.00 | 428.62 | 98,098 |
| 2022-08-25 | 492.00 | 496.50 | 489.00 | 490.50 | 430.82 | 151,466 |
| 2022-08-24 | 486.00 | 494.50 | 484.31 | 494.50 | 434.33 | 209,482 |
| 2022-08-23 | 491.00 | 494.00 | 485.00 | 485.00 | 425.99 | 275,974 |
| 2022-08-22 | 498.00 | 502.00 | 489.00 | 489.00 | 429.50 | 174,549 |
| 2022-08-19 | 504.00 | 506.00 | 499.00 | 499.00 | 438.29 | 95,307 |
| 2022-08-18 | 513.00 | 513.00 | 498.00 | 503.00 | 441.80 | 722,553 |
| 2022-08-17 | 510.00 | 517.00 | 504.92 | 505.00 | 443.56 | 200,512 |
| 2022-08-16 | 510.00 | 520.00 | 507.78 | 510.00 | 447.95 | 143,935 |
| 2022-08-15 | 515.00 | 516.07 | 509.42 | 514.00 | 451.46 | 124,716 |
| 2022-08-12 | 507.00 | 512.10 | 505.00 | 506.00 | 444.43 | 117,444 |
| 2022-08-11 | 511.00 | 511.00 | 500.00 | 510.00 | 447.95 | 286,124 |
| 2022-08-10 | 502.00 | 510.00 | 498.00 | 509.00 | 444.08 | 212,856 |
| 2022-08-09 | 498.50 | 503.00 | 498.00 | 499.50 | 435.79 | 161,077 |
| 2022-08-08 | 505.00 | 509.00 | 499.50 | 503.00 | 438.85 | 130,702 |
| 2022-08-05 | 498.00 | 506.00 | 498.00 | 503.00 | 438.85 | 121,983 |
| 2022-08-04 | 490.50 | 506.00 | 490.50 | 502.00 | 437.98 | 80,594 |
| 2022-08-03 | 493.50 | 503.00 | 484.50 | 497.00 | 433.61 | 123,663 |
| 2022-08-02 | 495.00 | 510.00 | 466.50 | 490.50 | 427.94 | 97,105 |
| 2022-08-01 | 508.00 | 508.00 | 490.58 | 492.00 | 429.25 | 179,325 |
| 2022-07-29 | 493.00 | 505.00 | 488.77 | 504.00 | 439.72 | 148,685 |
| 2022-07-28 | 484.00 | 492.00 | 482.19 | 492.00 | 429.25 | 73,078 |
| 2022-07-27 | 489.50 | 489.50 | 483.00 | 483.00 | 421.40 | 90,344 |
| 2022-07-26 | 488.50 | 493.50 | 485.50 | 489.00 | 426.63 | 92,017 |
| 2022-07-25 | 494.00 | 496.00 | 486.39 | 492.00 | 429.25 | 245,652 |
| 2022-07-22 | 492.50 | 501.00 | 488.18 | 494.50 | 431.43 | 110,521 |
| 2022-07-21 | 484.00 | 497.00 | 479.78 | 497.00 | 433.61 | 142,476 |
| 2022-07-20 | 477.50 | 484.26 | 477.50 | 484.00 | 422.27 | 110,387 |
| 2022-07-19 | 462.00 | 476.00 | 460.50 | 476.00 | 415.29 | 91,171 |
| 2022-07-18 | 477.50 | 478.90 | 467.00 | 467.00 | 407.44 | 82,869 |
| 2022-07-15 | 463.50 | 472.50 | 457.80 | 472.50 | 412.24 | 58,822 |
| 2022-07-14 | 464.00 | 469.53 | 454.80 | 456.50 | 398.28 | 61,202 |
| 2022-07-13 | 468.50 | 471.19 | 463.00 | 463.00 | 403.95 | 66,879 |
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.