Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 523.00 | 525.00 | 519.94 | 520.00 | 512.71 | 479,094 |
| 2026-04-28 | 527.00 | 527.00 | 521.49 | 522.00 | 514.68 | 595,654 |
| 2026-04-27 | 524.00 | 527.00 | 522.65 | 526.00 | 518.62 | 547,808 |
| 2026-04-24 | 526.00 | 528.00 | 522.70 | 526.00 | 518.62 | 760,908 |
| 2026-04-23 | 521.00 | 527.00 | 520.00 | 526.00 | 518.62 | 501,834 |
| 2026-04-22 | 521.00 | 524.00 | 519.00 | 524.00 | 516.65 | 565,739 |
| 2026-04-21 | 522.00 | 525.00 | 519.00 | 521.00 | 513.69 | 395,727 |
| 2026-04-20 | 520.00 | 523.00 | 518.27 | 521.00 | 513.69 | 696,752 |
| 2026-04-17 | 513.00 | 525.00 | 513.00 | 524.00 | 516.65 | 556,505 |
| 2026-04-16 | 511.00 | 513.00 | 509.53 | 512.00 | 504.82 | 602,633 |
| 2026-04-15 | 512.00 | 514.00 | 508.62 | 510.00 | 502.85 | 827,595 |
| 2026-04-14 | 510.00 | 513.00 | 509.24 | 512.00 | 504.82 | 665,973 |
| 2026-04-13 | 507.00 | 509.00 | 503.00 | 508.00 | 500.88 | 514,937 |
| 2026-04-10 | 507.00 | 512.00 | 502.00 | 509.00 | 501.86 | 544,602 |
| 2026-04-09 | 505.00 | 509.00 | 505.00 | 506.00 | 498.90 | 608,917 |
| 2026-04-08 | 512.00 | 517.00 | 507.00 | 508.00 | 500.88 | 1,142,548 |
| 2026-04-07 | 496.00 | 503.00 | 496.00 | 498.00 | 491.02 | 594,593 |
| 2026-04-02 | 490.50 | 502.00 | 490.50 | 497.00 | 490.03 | 633,423 |
| 2026-04-01 | 497.50 | 501.00 | 490.00 | 497.00 | 490.03 | 614,212 |
| 2026-03-31 | 488.00 | 493.00 | 485.50 | 490.50 | 483.62 | 643,699 |
| 2026-03-30 | 483.00 | 489.74 | 483.00 | 488.50 | 481.65 | 589,095 |
| 2026-03-27 | 488.00 | 491.00 | 483.50 | 487.00 | 480.17 | 504,876 |
| 2026-03-26 | 494.00 | 494.00 | 487.38 | 490.50 | 483.62 | 521,175 |
| 2026-03-25 | 494.00 | 495.50 | 491.00 | 495.50 | 488.55 | 667,864 |
| 2026-03-24 | 490.50 | 493.50 | 487.50 | 492.00 | 485.10 | 526,862 |
| 2026-03-23 | 485.00 | 499.00 | 480.10 | 492.00 | 485.10 | 687,748 |
| 2026-03-20 | 495.00 | 497.00 | 489.00 | 492.00 | 485.10 | 567,421 |
| 2026-03-19 | 496.00 | 499.50 | 492.00 | 496.00 | 489.04 | 1,000,540 |
| 2026-03-18 | 509.00 | 510.00 | 501.75 | 504.00 | 496.93 | 431,026 |
| 2026-03-17 | 506.00 | 511.00 | 504.00 | 507.00 | 499.89 | 711,792 |
| 2026-03-16 | 507.00 | 511.00 | 504.00 | 506.00 | 498.90 | 551,045 |
| 2026-03-13 | 505.00 | 512.00 | 501.00 | 505.00 | 497.92 | 210,928 |
| 2026-03-12 | 504.00 | 512.00 | 504.00 | 505.00 | 497.92 | 403,435 |
| 2026-03-11 | 512.00 | 514.00 | 506.00 | 512.00 | 504.82 | 235,411 |
| 2026-03-10 | 513.00 | 516.00 | 508.64 | 511.00 | 503.83 | 330,597 |
| 2026-03-09 | 507.00 | 512.00 | 498.50 | 507.00 | 499.89 | 383,058 |
| 2026-03-06 | 517.00 | 520.00 | 508.00 | 514.00 | 506.79 | 332,459 |
| 2026-03-05 | 516.00 | 523.64 | 514.00 | 516.00 | 508.76 | 551,368 |
| 2026-03-04 | 518.00 | 522.00 | 512.41 | 520.00 | 512.71 | 351,959 |
| 2026-03-03 | 522.00 | 524.00 | 513.00 | 515.00 | 507.78 | 444,402 |
| 2026-03-02 | 530.00 | 530.00 | 520.00 | 526.00 | 518.62 | 324,759 |
| 2026-02-27 | 530.00 | 533.00 | 527.62 | 533.00 | 525.53 | 308,161 |
| 2026-02-26 | 524.00 | 529.00 | 519.00 | 529.00 | 521.58 | 297,851 |
| 2026-02-25 | 526.00 | 532.00 | 524.00 | 529.00 | 517.05 | 275,012 |
| 2026-02-24 | 521.00 | 530.00 | 521.00 | 528.00 | 516.07 | 322,349 |
| 2026-02-23 | 521.00 | 529.00 | 521.00 | 525.00 | 513.14 | 1,130,977 |
| 2026-02-20 | 525.00 | 527.00 | 522.00 | 526.00 | 514.12 | 313,571 |
| 2026-02-19 | 526.00 | 527.00 | 523.00 | 523.00 | 511.19 | 306,911 |
| 2026-02-18 | 520.00 | 527.00 | 520.00 | 527.00 | 515.10 | 492,368 |
| 2026-02-17 | 519.00 | 523.00 | 516.00 | 523.00 | 511.19 | 545,743 |
| 2026-02-16 | 524.00 | 524.00 | 518.38 | 520.00 | 508.25 | 348,530 |
| 2026-02-13 | 518.00 | 520.36 | 516.70 | 520.00 | 508.25 | 360,187 |
| 2026-02-12 | 524.00 | 528.00 | 518.54 | 522.00 | 510.21 | 456,290 |
| 2026-02-11 | 525.00 | 525.83 | 521.00 | 522.00 | 510.21 | 385,612 |
| 2026-02-10 | 524.00 | 528.00 | 522.00 | 524.00 | 512.16 | 408,012 |
| 2026-02-09 | 523.00 | 528.00 | 520.40 | 525.00 | 513.14 | 426,266 |
| 2026-02-06 | 520.00 | 525.00 | 516.00 | 522.00 | 510.21 | 209,594 |
| 2026-02-05 | 520.00 | 526.00 | 516.69 | 522.00 | 510.21 | 318,459 |
| 2026-02-04 | 516.00 | 522.00 | 509.00 | 521.00 | 509.23 | 282,253 |
| 2026-02-03 | 524.00 | 525.00 | 517.00 | 518.00 | 506.30 | 474,774 |
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.