Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 464.50 | 473.00 | 464.50 | 471.50 | 411.37 | 166,930 |
| 2022-07-11 | 466.00 | 472.50 | 464.65 | 469.00 | 409.18 | 108,101 |
| 2022-07-08 | 471.50 | 476.50 | 468.00 | 468.50 | 408.75 | 124,146 |
| 2022-07-07 | 473.50 | 477.40 | 467.76 | 475.00 | 414.42 | 73,405 |
| 2022-07-06 | 470.50 | 472.50 | 466.00 | 470.50 | 410.49 | 81,359 |
| 2022-07-05 | 464.50 | 464.94 | 454.50 | 456.50 | 398.28 | 109,992 |
| 2022-07-04 | 462.00 | 467.95 | 458.00 | 461.50 | 402.64 | 86,698 |
| 2022-07-01 | 457.00 | 467.50 | 456.00 | 459.50 | 400.90 | 152,447 |
| 2022-06-30 | 458.50 | 465.68 | 456.00 | 464.00 | 404.82 | 169,101 |
| 2022-06-29 | 467.50 | 472.50 | 461.00 | 472.00 | 411.80 | 70,372 |
| 2022-06-28 | 477.50 | 480.50 | 475.00 | 476.50 | 415.73 | 106,337 |
| 2022-06-27 | 466.50 | 475.50 | 465.00 | 475.50 | 414.86 | 120,324 |
| 2022-06-24 | 458.50 | 465.50 | 454.00 | 465.00 | 405.69 | 182,227 |
| 2022-06-23 | 455.50 | 459.30 | 449.00 | 454.50 | 396.53 | 118,357 |
| 2022-06-22 | 453.00 | 459.50 | 448.50 | 455.50 | 397.41 | 190,537 |
| 2022-06-21 | 459.00 | 462.50 | 456.59 | 457.00 | 398.71 | 120,299 |
| 2022-06-20 | 453.00 | 459.00 | 450.25 | 458.00 | 399.59 | 105,647 |
| 2022-06-17 | 444.50 | 455.50 | 442.50 | 455.50 | 397.41 | 299,103 |
| 2022-06-16 | 452.00 | 456.23 | 442.00 | 442.50 | 386.06 | 328,953 |
| 2022-06-15 | 456.50 | 462.92 | 454.50 | 458.50 | 400.02 | 187,620 |
| 2022-06-14 | 456.50 | 464.00 | 454.00 | 454.50 | 396.53 | 346,433 |
| 2022-06-13 | 456.50 | 459.86 | 453.15 | 456.00 | 397.84 | 150,071 |
| 2022-06-10 | 470.50 | 475.34 | 461.50 | 461.50 | 402.64 | 148,750 |
| 2022-06-09 | 481.00 | 481.00 | 472.00 | 472.00 | 411.80 | 118,199 |
| 2022-06-08 | 479.00 | 483.15 | 475.02 | 477.50 | 416.60 | 106,657 |
| 2022-06-07 | 486.00 | 486.00 | 477.00 | 477.00 | 416.16 | 154,736 |
| 2022-06-06 | 480.00 | 485.50 | 476.00 | 485.00 | 423.14 | 200,719 |
| 2022-06-01 | 483.00 | 486.00 | 475.50 | 476.00 | 415.29 | 194,033 |
| 2022-05-31 | 482.00 | 486.00 | 481.00 | 486.00 | 424.02 | 180,369 |
| 2022-05-30 | 485.00 | 485.50 | 480.00 | 484.50 | 422.71 | 119,311 |
| 2022-05-27 | 475.00 | 481.00 | 471.88 | 477.50 | 416.60 | 190,408 |
| 2022-05-26 | 474.50 | 474.50 | 467.63 | 474.00 | 413.55 | 80,740 |
| 2022-05-25 | 472.50 | 477.50 | 465.00 | 472.50 | 409.40 | 193,316 |
| 2022-05-24 | 464.50 | 477.50 | 464.50 | 470.00 | 407.24 | 155,830 |
| 2022-05-23 | 474.00 | 476.50 | 470.00 | 475.00 | 411.57 | 136,926 |
| 2022-05-20 | 466.50 | 474.81 | 463.00 | 467.00 | 404.64 | 411,198 |
| 2022-05-19 | 470.00 | 472.00 | 461.00 | 465.50 | 403.34 | 170,257 |
| 2022-05-18 | 481.50 | 482.50 | 473.00 | 473.00 | 409.84 | 144,917 |
| 2022-05-17 | 480.50 | 482.00 | 477.00 | 477.50 | 413.73 | 189,932 |
| 2022-05-16 | 474.00 | 483.40 | 474.00 | 480.00 | 415.90 | 148,505 |
| 2022-05-13 | 466.00 | 480.00 | 466.00 | 480.00 | 415.90 | 240,494 |
| 2022-05-12 | 472.50 | 477.75 | 466.00 | 467.00 | 404.64 | 112,501 |
| 2022-05-11 | 480.00 | 484.64 | 477.00 | 477.00 | 413.30 | 270,011 |
| 2022-05-10 | 479.50 | 483.32 | 476.50 | 476.50 | 412.87 | 273,415 |
| 2022-05-09 | 485.00 | 490.96 | 475.00 | 475.00 | 411.57 | 329,258 |
| 2022-05-06 | 495.00 | 497.50 | 486.00 | 493.00 | 427.16 | 244,869 |
| 2022-05-05 | 498.50 | 509.95 | 496.00 | 497.50 | 431.06 | 368,337 |
| 2022-05-04 | 499.00 | 504.40 | 493.00 | 494.00 | 428.03 | 178,494 |
| 2022-05-03 | 500.00 | 502.41 | 492.50 | 497.00 | 430.63 | 266,207 |
| 2022-04-29 | 507.00 | 509.00 | 503.00 | 503.00 | 435.83 | 150,051 |
| 2022-04-28 | 500.00 | 505.00 | 500.00 | 501.00 | 434.10 | 181,598 |
| 2022-04-27 | 500.00 | 501.34 | 496.50 | 499.50 | 432.80 | 92,783 |
| 2022-04-26 | 498.00 | 503.30 | 497.50 | 499.50 | 432.80 | 210,764 |
| 2022-04-25 | 486.50 | 498.96 | 461.50 | 496.00 | 429.76 | 231,004 |
| 2022-04-22 | 490.00 | 503.41 | 490.00 | 492.50 | 426.73 | 265,409 |
| 2022-04-21 | 503.00 | 506.00 | 499.81 | 503.00 | 435.83 | 212,758 |
| 2022-04-20 | 493.00 | 503.00 | 493.00 | 503.00 | 435.83 | 158,649 |
| 2022-04-19 | 496.00 | 502.89 | 493.00 | 497.00 | 430.63 | 254,223 |
| 2022-04-14 | 493.00 | 503.00 | 493.00 | 502.00 | 434.96 | 192,196 |
| 2022-04-13 | 504.00 | 504.50 | 498.00 | 502.00 | 434.96 | 172,433 |
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.