Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 540.00 | 546.00 | 538.36 | 546.00 | 542.15 | 496,177 |
| 2026-07-23 | 545.00 | 546.00 | 539.00 | 541.00 | 537.19 | 439,218 |
| 2026-07-22 | 546.00 | 548.00 | 540.00 | 546.00 | 542.15 | 561,203 |
| 2026-07-21 | 541.00 | 545.00 | 540.16 | 545.00 | 541.16 | 1,146,525 |
| 2026-07-20 | 544.00 | 544.00 | 538.00 | 541.00 | 537.19 | 453,195 |
| 2026-07-17 | 543.00 | 544.00 | 539.93 | 541.00 | 537.19 | 471,644 |
| 2026-07-16 | 542.00 | 544.00 | 537.00 | 544.00 | 540.17 | 535,825 |
| 2026-07-15 | 541.00 | 544.00 | 539.00 | 543.00 | 539.18 | 414,138 |
| 2026-07-14 | 545.00 | 549.00 | 541.00 | 543.00 | 539.18 | 818,564 |
| 2026-07-13 | 539.00 | 546.00 | 539.00 | 545.00 | 541.16 | 594,786 |
| 2026-07-10 | 542.00 | 545.00 | 540.40 | 545.00 | 541.16 | 316,461 |
| 2026-07-09 | 541.00 | 546.00 | 538.00 | 541.00 | 537.19 | 607,292 |
| 2026-07-08 | 546.00 | 546.00 | 538.00 | 542.00 | 538.18 | 283,719 |
| 2026-07-07 | 541.00 | 547.00 | 541.00 | 546.00 | 542.15 | 325,347 |
| 2026-07-06 | 543.00 | 547.00 | 542.00 | 545.00 | 541.16 | 681,266 |
| 2026-07-03 | 544.00 | 547.00 | 540.80 | 547.00 | 543.15 | 402,532 |
| 2026-07-02 | 536.00 | 543.00 | 535.00 | 543.00 | 539.18 | 452,790 |
| 2026-07-01 | 538.00 | 543.00 | 537.65 | 540.00 | 536.20 | 216,729 |
| 2026-06-30 | 533.00 | 541.00 | 533.00 | 540.00 | 536.20 | 462,845 |
| 2026-06-29 | 536.00 | 537.00 | 532.40 | 535.00 | 531.23 | 496,858 |
| 2026-06-26 | 531.00 | 536.00 | 528.00 | 535.00 | 531.23 | 395,921 |
| 2026-06-25 | 534.00 | 538.00 | 532.73 | 536.00 | 532.22 | 479,002 |
| 2026-06-24 | 532.00 | 538.00 | 529.41 | 538.00 | 534.21 | 624,496 |
| 2026-06-23 | 535.00 | 535.00 | 530.57 | 534.00 | 530.24 | 1,195,488 |
| 2026-06-22 | 540.00 | 543.88 | 536.00 | 539.00 | 535.20 | 599,423 |
| 2026-06-19 | 542.00 | 549.00 | 538.00 | 538.00 | 534.21 | 488,615 |
| 2026-06-18 | 545.00 | 546.00 | 542.00 | 545.00 | 541.16 | 599,400 |
| 2026-06-17 | 552.00 | 552.00 | 542.00 | 545.00 | 541.16 | 437,791 |
| 2026-06-16 | 546.00 | 548.00 | 544.00 | 547.00 | 543.15 | 521,995 |
| 2026-06-15 | 549.00 | 555.00 | 543.00 | 545.00 | 541.16 | 422,082 |
| 2026-06-12 | 545.00 | 546.00 | 540.45 | 544.00 | 540.17 | 419,729 |
| 2026-06-11 | 537.00 | 541.00 | 534.00 | 540.00 | 536.20 | 358,651 |
| 2026-06-10 | 538.00 | 541.00 | 532.00 | 537.00 | 533.22 | 599,385 |
| 2026-06-09 | 542.00 | 543.00 | 535.00 | 535.00 | 531.23 | 586,933 |
| 2026-06-08 | 542.00 | 545.00 | 538.35 | 543.00 | 539.18 | 410,247 |
| 2026-06-05 | 546.00 | 549.00 | 542.00 | 546.00 | 542.15 | 538,848 |
| 2026-06-04 | 549.00 | 552.00 | 546.00 | 548.00 | 544.14 | 672,226 |
| 2026-06-03 | 550.00 | 554.00 | 548.00 | 548.00 | 544.14 | 212,573 |
| 2026-06-02 | 555.00 | 558.00 | 548.75 | 552.00 | 548.11 | 727,280 |
| 2026-06-01 | 554.00 | 556.00 | 550.00 | 552.00 | 548.11 | 464,348 |
| 2026-05-29 | 552.00 | 557.00 | 549.00 | 555.00 | 551.09 | 504,105 |
| 2026-05-28 | 552.00 | 558.00 | 547.00 | 552.00 | 548.11 | 541,855 |
| 2026-05-27 | 555.00 | 557.00 | 549.31 | 552.00 | 548.11 | 529,405 |
| 2026-05-26 | 546.00 | 554.31 | 544.00 | 550.00 | 546.13 | 226,888 |
| 2026-05-22 | 546.00 | 546.00 | 542.00 | 546.00 | 542.15 | 234,215 |
| 2026-05-21 | 542.00 | 547.00 | 541.00 | 545.00 | 541.16 | 423,348 |
| 2026-05-20 | 543.00 | 548.00 | 541.00 | 547.00 | 539.33 | 437,884 |
| 2026-05-19 | 543.00 | 545.00 | 541.00 | 545.00 | 537.36 | 554,358 |
| 2026-05-18 | 541.00 | 544.00 | 537.00 | 544.00 | 536.37 | 587,298 |
| 2026-05-15 | 540.00 | 544.00 | 538.00 | 542.00 | 534.40 | 606,791 |
| 2026-05-14 | 539.00 | 544.00 | 537.31 | 544.00 | 536.37 | 641,059 |
| 2026-05-13 | 538.00 | 539.00 | 534.00 | 536.00 | 528.48 | 446,431 |
| 2026-05-12 | 536.00 | 538.00 | 534.00 | 538.00 | 530.46 | 565,374 |
| 2026-05-11 | 532.00 | 538.00 | 532.00 | 537.00 | 529.47 | 509,281 |
| 2026-05-08 | 531.00 | 536.04 | 531.00 | 536.00 | 528.48 | 387,833 |
| 2026-05-07 | 534.00 | 537.00 | 532.00 | 535.00 | 527.50 | 552,191 |
| 2026-05-06 | 528.00 | 536.00 | 528.00 | 536.00 | 528.48 | 615,795 |
| 2026-05-05 | 525.00 | 529.00 | 523.00 | 529.00 | 521.58 | 775,817 |
| 2026-05-01 | 524.00 | 528.04 | 520.00 | 528.00 | 520.60 | 740,939 |
| 2026-04-30 | 520.00 | 525.00 | 517.67 | 525.00 | 517.64 | 707,179 |
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.