Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 500.00 | 504.00 | 495.80 | 504.00 | 436.70 | 316,428 |
| 2022-04-11 | 499.00 | 508.69 | 499.00 | 505.00 | 437.56 | 276,588 |
| 2022-04-08 | 501.00 | 509.12 | 501.00 | 509.00 | 441.03 | 286,741 |
| 2022-04-07 | 503.00 | 503.00 | 497.00 | 499.50 | 432.80 | 204,224 |
| 2022-04-06 | 509.00 | 509.00 | 498.00 | 503.00 | 435.83 | 428,725 |
| 2022-04-05 | 501.00 | 510.14 | 501.00 | 507.00 | 439.30 | 180,900 |
| 2022-04-04 | 501.00 | 512.00 | 501.00 | 505.00 | 437.56 | 273,105 |
| 2022-04-01 | 506.00 | 527.25 | 504.90 | 507.00 | 439.30 | 196,103 |
| 2022-03-31 | 515.00 | 515.00 | 505.73 | 506.00 | 438.43 | 245,633 |
| 2022-03-30 | 509.00 | 512.00 | 505.80 | 512.00 | 443.63 | 277,502 |
| 2022-03-29 | 504.00 | 509.00 | 499.00 | 505.00 | 437.56 | 208,099 |
| 2022-03-28 | 503.00 | 505.00 | 496.00 | 501.00 | 434.10 | 140,732 |
| 2022-03-25 | 499.00 | 502.47 | 496.00 | 497.00 | 430.63 | 130,540 |
| 2022-03-24 | 496.00 | 501.00 | 494.50 | 500.00 | 433.23 | 197,057 |
| 2022-03-23 | 502.00 | 505.00 | 489.75 | 499.00 | 432.36 | 109,597 |
| 2022-03-22 | 494.00 | 504.00 | 493.00 | 497.00 | 430.63 | 188,337 |
| 2022-03-21 | 494.00 | 502.07 | 494.00 | 496.50 | 430.20 | 213,711 |
| 2022-03-18 | 492.50 | 500.00 | 491.50 | 493.00 | 427.16 | 242,108 |
| 2022-03-17 | 485.50 | 497.71 | 484.41 | 495.00 | 428.90 | 477,321 |
| 2022-03-16 | 481.50 | 494.00 | 479.47 | 489.00 | 423.70 | 430,168 |
| 2022-03-15 | 467.50 | 476.00 | 466.70 | 476.00 | 412.43 | 109,932 |
| 2022-03-14 | 473.00 | 480.00 | 468.50 | 473.00 | 409.84 | 110,701 |
| 2022-03-11 | 463.00 | 482.00 | 463.00 | 466.50 | 404.20 | 171,557 |
| 2022-03-10 | 463.00 | 467.00 | 457.00 | 464.00 | 402.04 | 190,240 |
| 2022-03-09 | 453.50 | 464.50 | 451.02 | 460.00 | 398.57 | 71,126 |
| 2022-03-08 | 447.50 | 458.25 | 446.50 | 446.50 | 386.87 | 216,687 |
| 2022-03-07 | 449.50 | 460.00 | 437.87 | 456.00 | 395.11 | 488,920 |
| 2022-03-04 | 474.00 | 474.00 | 453.50 | 459.00 | 397.71 | 265,684 |
| 2022-03-03 | 478.00 | 483.00 | 466.00 | 466.00 | 403.77 | 360,018 |
| 2022-03-02 | 476.00 | 485.00 | 474.50 | 480.50 | 413.41 | 121,390 |
| 2022-03-01 | 478.00 | 497.00 | 475.50 | 479.00 | 412.12 | 215,028 |
| 2022-02-28 | 474.00 | 481.90 | 468.64 | 479.50 | 412.55 | 184,136 |
| 2022-02-25 | 478.00 | 482.62 | 469.00 | 480.00 | 412.98 | 330,616 |
| 2022-02-24 | 464.00 | 470.59 | 448.00 | 465.00 | 400.07 | 287,220 |
| 2022-02-23 | 474.00 | 483.82 | 472.50 | 472.50 | 406.53 | 237,682 |
| 2022-02-22 | 477.50 | 485.00 | 471.50 | 473.00 | 406.96 | 259,517 |
| 2022-02-21 | 488.00 | 492.50 | 480.50 | 482.50 | 415.13 | 204,548 |
| 2022-02-18 | 495.50 | 498.02 | 488.00 | 488.00 | 419.86 | 174,713 |
| 2022-02-17 | 503.00 | 503.00 | 492.00 | 495.50 | 426.32 | 162,342 |
| 2022-02-16 | 494.50 | 501.00 | 494.50 | 498.00 | 428.47 | 138,193 |
| 2022-02-15 | 488.00 | 499.00 | 488.00 | 497.00 | 427.61 | 220,862 |
| 2022-02-14 | 515.00 | 515.00 | 485.50 | 494.00 | 425.02 | 417,581 |
| 2022-02-11 | 500.00 | 504.00 | 497.00 | 503.00 | 432.77 | 148,523 |
| 2022-02-10 | 507.00 | 510.00 | 503.00 | 504.00 | 433.63 | 183,638 |
| 2022-02-09 | 510.00 | 511.00 | 506.00 | 506.00 | 435.35 | 146,638 |
| 2022-02-08 | 504.00 | 508.00 | 500.00 | 502.00 | 431.91 | 146,258 |
| 2022-02-07 | 501.00 | 506.00 | 498.00 | 501.00 | 431.05 | 152,276 |
| 2022-02-04 | 509.00 | 511.00 | 498.00 | 499.00 | 429.33 | 172,779 |
| 2022-02-03 | 508.00 | 513.33 | 499.00 | 505.00 | 434.49 | 200,312 |
| 2022-02-02 | 515.00 | 516.00 | 507.00 | 507.00 | 436.21 | 117,387 |
| 2022-02-01 | 509.00 | 517.00 | 505.00 | 513.00 | 441.37 | 194,820 |
| 2022-01-31 | 501.00 | 510.85 | 501.00 | 508.00 | 437.07 | 197,606 |
| 2022-01-28 | 501.00 | 505.00 | 489.50 | 500.00 | 430.19 | 270,137 |
| 2022-01-27 | 497.00 | 504.00 | 488.00 | 500.00 | 430.19 | 164,621 |
| 2022-01-26 | 503.00 | 511.00 | 496.00 | 503.00 | 432.77 | 172,421 |
| 2022-01-25 | 495.50 | 504.00 | 490.46 | 503.00 | 432.77 | 258,311 |
| 2022-01-24 | 515.00 | 515.00 | 485.00 | 492.00 | 423.30 | 352,510 |
| 2022-01-21 | 510.00 | 516.00 | 506.00 | 513.00 | 441.37 | 131,232 |
| 2022-01-20 | 518.00 | 520.00 | 513.75 | 514.00 | 442.23 | 291,215 |
| 2022-01-19 | 509.00 | 519.00 | 508.60 | 519.00 | 446.53 | 150,082 |
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.