Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 515.00 | 520.00 | 504.96 | 517.00 | 444.81 | 266,979 |
| 2022-01-17 | 519.00 | 523.67 | 515.40 | 520.00 | 447.39 | 228,025 |
| 2022-01-14 | 522.00 | 524.52 | 515.00 | 519.00 | 446.53 | 82,969 |
| 2022-01-13 | 528.00 | 531.00 | 521.00 | 521.00 | 448.25 | 156,004 |
| 2022-01-12 | 522.00 | 532.00 | 522.00 | 525.00 | 451.70 | 223,711 |
| 2022-01-11 | 522.00 | 527.42 | 517.50 | 524.00 | 450.84 | 180,839 |
| 2022-01-10 | 532.00 | 532.93 | 515.00 | 516.00 | 443.95 | 280,555 |
| 2022-01-07 | 530.00 | 531.00 | 525.00 | 530.00 | 456.00 | 165,948 |
| 2022-01-06 | 534.00 | 534.80 | 526.00 | 532.00 | 457.72 | 246,082 |
| 2022-01-05 | 543.00 | 544.30 | 536.00 | 541.00 | 465.46 | 277,636 |
| 2022-01-04 | 546.00 | 548.00 | 539.00 | 543.00 | 467.18 | 427,586 |
| 2021-12-31 | 536.00 | 543.80 | 533.00 | 541.00 | 465.46 | 43,348 |
| 2021-12-30 | 533.00 | 546.00 | 533.00 | 537.00 | 462.02 | 75,848 |
| 2021-12-29 | 537.00 | 545.00 | 536.00 | 540.00 | 464.60 | 138,439 |
| 2021-12-24 | 535.00 | 540.00 | 535.00 | 535.00 | 460.30 | 25,133 |
| 2021-12-23 | 539.00 | 539.00 | 532.00 | 534.00 | 459.44 | 93,954 |
| 2021-12-22 | 525.00 | 535.00 | 525.00 | 531.00 | 456.86 | 146,049 |
| 2021-12-21 | 530.00 | 533.00 | 524.00 | 533.00 | 458.58 | 146,907 |
| 2021-12-20 | 525.00 | 531.00 | 505.04 | 524.00 | 450.84 | 165,090 |
| 2021-12-17 | 536.00 | 538.00 | 532.00 | 532.00 | 457.72 | 367,689 |
| 2021-12-16 | 532.00 | 542.00 | 530.00 | 537.00 | 462.02 | 168,868 |
| 2021-12-15 | 538.00 | 538.00 | 526.00 | 526.00 | 452.56 | 337,675 |
| 2021-12-14 | 540.00 | 543.00 | 530.00 | 530.00 | 456.00 | 157,317 |
| 2021-12-13 | 541.00 | 542.00 | 532.00 | 533.00 | 458.58 | 237,624 |
| 2021-12-10 | 536.00 | 540.00 | 528.00 | 534.00 | 459.44 | 285,349 |
| 2021-12-09 | 535.00 | 539.00 | 533.00 | 533.00 | 458.58 | 108,245 |
| 2021-12-08 | 531.00 | 540.00 | 529.00 | 532.00 | 457.72 | 199,693 |
| 2021-12-07 | 529.00 | 537.00 | 528.55 | 537.00 | 462.02 | 122,469 |
| 2021-12-06 | 529.00 | 530.00 | 523.00 | 527.00 | 453.42 | 100,224 |
| 2021-12-03 | 523.00 | 527.00 | 521.00 | 524.00 | 450.84 | 109,595 |
| 2021-12-02 | 521.00 | 521.83 | 515.00 | 515.00 | 443.09 | 177,800 |
| 2021-12-01 | 528.00 | 528.00 | 520.00 | 524.00 | 450.84 | 144,678 |
| 2021-11-30 | 526.00 | 526.00 | 512.00 | 516.00 | 443.95 | 174,873 |
| 2021-11-29 | 526.00 | 532.81 | 520.00 | 527.00 | 453.42 | 375,423 |
| 2021-11-26 | 524.00 | 525.00 | 512.00 | 516.00 | 443.95 | 229,447 |
| 2021-11-25 | 527.00 | 535.00 | 526.00 | 526.00 | 452.56 | 59,842 |
| 2021-11-24 | 528.00 | 529.50 | 525.68 | 526.00 | 452.56 | 138,960 |
| 2021-11-23 | 527.00 | 532.00 | 525.00 | 531.00 | 456.86 | 122,104 |
| 2021-11-22 | 539.00 | 539.00 | 529.24 | 532.00 | 457.72 | 236,184 |
| 2021-11-19 | 535.00 | 535.00 | 527.00 | 533.00 | 458.58 | 133,312 |
| 2021-11-18 | 537.00 | 537.00 | 527.00 | 527.00 | 453.42 | 161,779 |
| 2021-11-17 | 527.00 | 533.00 | 527.00 | 528.00 | 451.55 | 142,491 |
| 2021-11-16 | 535.00 | 536.83 | 531.23 | 532.00 | 454.97 | 108,130 |
| 2021-11-15 | 532.00 | 535.09 | 530.50 | 533.00 | 455.82 | 203,561 |
| 2021-11-12 | 528.00 | 533.00 | 527.30 | 533.00 | 455.82 | 76,347 |
| 2021-11-11 | 522.00 | 533.00 | 522.00 | 527.00 | 450.69 | 109,919 |
| 2021-11-10 | 522.00 | 532.56 | 522.00 | 525.00 | 448.98 | 220,275 |
| 2021-11-09 | 524.00 | 529.09 | 523.00 | 526.00 | 449.84 | 160,534 |
| 2021-11-08 | 527.00 | 529.95 | 523.00 | 523.00 | 447.27 | 228,736 |
| 2021-11-05 | 521.00 | 532.00 | 521.00 | 529.00 | 452.40 | 270,285 |
| 2021-11-04 | 518.00 | 528.00 | 515.56 | 523.00 | 447.27 | 126,505 |
| 2021-11-03 | 515.00 | 517.90 | 513.00 | 515.00 | 440.43 | 99,483 |
| 2021-11-02 | 513.00 | 519.00 | 509.80 | 513.00 | 438.72 | 187,141 |
| 2021-11-01 | 515.00 | 515.84 | 509.66 | 515.00 | 440.43 | 215,569 |
| 2021-10-29 | 509.00 | 513.00 | 505.00 | 510.00 | 436.15 | 138,740 |
| 2021-10-28 | 502.00 | 511.00 | 499.00 | 510.00 | 436.15 | 128,527 |
| 2021-10-27 | 506.00 | 507.40 | 502.00 | 502.00 | 429.31 | 229,104 |
| 2021-10-26 | 509.00 | 509.00 | 501.00 | 509.00 | 435.30 | 156,807 |
| 2021-10-25 | 503.00 | 506.00 | 498.00 | 498.50 | 426.32 | 207,874 |
| 2021-10-22 | 499.00 | 503.00 | 497.00 | 499.00 | 426.74 | 200,150 |
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.