Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 516.00 | 523.00 | 511.00 | 523.00 | 511.19 | 300,486 |
| 2026-01-30 | 516.00 | 520.00 | 515.84 | 517.00 | 505.32 | 212,136 |
| 2026-01-29 | 520.00 | 521.42 | 514.50 | 515.00 | 503.37 | 212,810 |
| 2026-01-28 | 528.00 | 528.00 | 518.00 | 518.00 | 506.30 | 162,705 |
| 2026-01-27 | 522.00 | 524.00 | 519.00 | 522.00 | 510.21 | 159,787 |
| 2026-01-26 | 519.00 | 523.26 | 517.90 | 521.00 | 509.23 | 162,081 |
| 2026-01-23 | 521.00 | 525.00 | 519.00 | 521.00 | 509.23 | 132,030 |
| 2026-01-22 | 522.00 | 527.00 | 520.54 | 524.00 | 512.16 | 411,230 |
| 2026-01-21 | 518.00 | 521.05 | 515.00 | 518.00 | 506.30 | 223,289 |
| 2026-01-20 | 516.00 | 521.00 | 512.00 | 518.00 | 506.30 | 231,621 |
| 2026-01-19 | 527.00 | 527.00 | 517.00 | 519.00 | 507.28 | 356,646 |
| 2026-01-16 | 526.00 | 527.00 | 523.00 | 524.00 | 512.16 | 309,968 |
| 2026-01-15 | 520.00 | 526.00 | 517.00 | 525.00 | 513.14 | 368,878 |
| 2026-01-14 | 516.00 | 520.00 | 516.00 | 519.00 | 507.28 | 204,398 |
| 2026-01-13 | 518.00 | 520.00 | 516.00 | 520.00 | 508.25 | 219,904 |
| 2026-01-12 | 517.00 | 522.00 | 515.00 | 520.00 | 508.25 | 272,032 |
| 2026-01-09 | 515.00 | 519.00 | 511.07 | 517.00 | 505.32 | 226,754 |
| 2026-01-08 | 512.00 | 516.00 | 509.00 | 514.00 | 502.39 | 229,399 |
| 2026-01-07 | 511.00 | 515.00 | 510.00 | 514.00 | 502.39 | 341,759 |
| 2026-01-06 | 505.00 | 514.00 | 505.00 | 514.00 | 502.39 | 418,659 |
| 2026-01-05 | 507.00 | 511.00 | 505.00 | 508.00 | 496.53 | 349,750 |
| 2026-01-02 | 517.00 | 517.00 | 507.00 | 509.00 | 497.50 | 1,015,142 |
| 2025-12-31 | 514.00 | 517.00 | 507.12 | 516.00 | 504.34 | 385,622 |
| 2025-12-30 | 508.00 | 512.00 | 505.00 | 511.00 | 499.46 | 332,126 |
| 2025-12-29 | 506.00 | 511.00 | 504.00 | 509.00 | 497.50 | 314,664 |
| 2025-12-24 | 505.00 | 508.00 | 505.00 | 507.00 | 495.55 | 115,474 |
| 2025-12-23 | 511.00 | 511.00 | 503.00 | 508.00 | 496.53 | 197,057 |
| 2025-12-22 | 505.00 | 509.00 | 504.00 | 507.00 | 495.55 | 311,144 |
| 2025-12-19 | 507.00 | 510.00 | 501.00 | 507.00 | 495.55 | 430,647 |
| 2025-12-18 | 505.00 | 509.00 | 502.00 | 506.00 | 494.57 | 312,409 |
| 2025-12-17 | 507.00 | 508.00 | 502.82 | 503.00 | 491.64 | 371,038 |
| 2025-12-16 | 508.00 | 509.00 | 504.00 | 505.00 | 493.59 | 283,947 |
| 2025-12-15 | 505.00 | 510.00 | 503.50 | 510.00 | 498.48 | 359,647 |
| 2025-12-12 | 507.00 | 510.00 | 505.00 | 505.00 | 493.59 | 326,051 |
| 2025-12-11 | 504.00 | 507.00 | 502.00 | 504.00 | 492.62 | 316,514 |
| 2025-12-10 | 504.00 | 508.00 | 503.00 | 504.00 | 492.62 | 255,159 |
| 2025-12-09 | 506.00 | 507.00 | 503.00 | 506.00 | 494.57 | 239,386 |
| 2025-12-08 | 510.00 | 510.00 | 503.00 | 506.00 | 494.57 | 301,488 |
| 2025-12-05 | 508.00 | 510.00 | 506.00 | 510.00 | 498.48 | 414,995 |
| 2025-12-04 | 510.00 | 510.00 | 505.21 | 506.00 | 494.57 | 406,435 |
| 2025-12-03 | 507.00 | 510.00 | 505.58 | 507.00 | 495.55 | 883,836 |
| 2025-12-02 | 510.00 | 513.00 | 508.00 | 508.00 | 496.53 | 310,942 |
| 2025-12-01 | 508.00 | 512.00 | 507.43 | 509.00 | 497.50 | 420,926 |
| 2025-11-28 | 510.00 | 514.00 | 504.81 | 512.00 | 500.43 | 221,299 |
| 2025-11-27 | 507.00 | 510.00 | 505.82 | 509.00 | 497.50 | 229,163 |
| 2025-11-26 | 501.00 | 507.04 | 500.63 | 507.00 | 495.55 | 348,605 |
| 2025-11-25 | 497.00 | 501.00 | 496.00 | 501.00 | 489.68 | 392,127 |
| 2025-11-24 | 499.50 | 504.00 | 497.50 | 497.50 | 486.26 | 247,398 |
| 2025-11-21 | 495.00 | 499.00 | 492.00 | 498.00 | 486.75 | 234,647 |
| 2025-11-20 | 502.00 | 502.00 | 498.00 | 499.00 | 487.73 | 307,499 |
| 2025-11-19 | 494.00 | 498.00 | 492.50 | 498.00 | 486.75 | 423,042 |
| 2025-11-18 | 496.00 | 497.00 | 492.16 | 496.50 | 485.28 | 509,298 |
| 2025-11-17 | 503.00 | 507.00 | 499.00 | 501.00 | 489.68 | 387,437 |
| 2025-11-14 | 505.00 | 507.14 | 498.46 | 504.00 | 492.62 | 279,991 |
| 2025-11-13 | 509.00 | 510.00 | 505.72 | 507.00 | 495.55 | 341,698 |
| 2025-11-12 | 509.00 | 512.00 | 506.16 | 512.00 | 496.57 | 489,658 |
| 2025-11-11 | 502.00 | 509.00 | 501.00 | 506.00 | 490.75 | 444,565 |
| 2025-11-10 | 499.00 | 504.00 | 498.50 | 502.00 | 486.88 | 1,056,667 |
| 2025-11-07 | 499.50 | 502.00 | 494.00 | 496.00 | 481.06 | 437,242 |
| 2025-11-06 | 506.00 | 506.00 | 500.43 | 501.00 | 485.91 | 741,115 |
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.