Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 504.00 | 507.00 | 501.50 | 506.00 | 490.75 | 420,388 |
| 2025-11-04 | 505.00 | 507.00 | 503.00 | 503.00 | 487.85 | 267,879 |
| 2025-11-03 | 508.00 | 509.00 | 506.00 | 506.00 | 490.75 | 314,833 |
| 2025-10-31 | 512.00 | 515.00 | 506.00 | 506.00 | 490.75 | 175,212 |
| 2025-10-30 | 514.00 | 516.00 | 511.00 | 512.00 | 496.57 | 263,018 |
| 2025-10-29 | 518.00 | 520.00 | 514.46 | 515.00 | 499.48 | 423,889 |
| 2025-10-28 | 516.00 | 520.00 | 505.00 | 520.00 | 504.33 | 396,975 |
| 2025-10-27 | 517.00 | 519.00 | 513.00 | 516.00 | 500.45 | 332,828 |
| 2025-10-24 | 517.00 | 520.00 | 514.86 | 520.00 | 504.33 | 377,304 |
| 2025-10-23 | 513.00 | 516.00 | 511.00 | 515.00 | 499.48 | 363,198 |
| 2025-10-22 | 512.00 | 514.00 | 511.00 | 514.00 | 498.51 | 575,276 |
| 2025-10-21 | 511.00 | 514.00 | 509.00 | 512.00 | 496.57 | 786,893 |
| 2025-10-20 | 510.00 | 510.33 | 506.75 | 510.00 | 494.63 | 300,195 |
| 2025-10-17 | 503.00 | 507.00 | 499.50 | 506.00 | 490.75 | 349,301 |
| 2025-10-16 | 507.00 | 511.00 | 506.00 | 507.00 | 491.72 | 339,639 |
| 2025-10-15 | 509.00 | 510.00 | 506.82 | 509.00 | 493.66 | 340,785 |
| 2025-10-14 | 505.00 | 510.00 | 502.00 | 509.00 | 493.66 | 357,754 |
| 2025-10-13 | 506.00 | 512.00 | 503.00 | 508.00 | 492.69 | 403,202 |
| 2025-10-10 | 510.00 | 516.40 | 506.00 | 506.00 | 490.75 | 475,277 |
| 2025-10-09 | 513.00 | 515.00 | 511.39 | 512.00 | 496.57 | 306,347 |
| 2025-10-08 | 512.00 | 513.56 | 511.00 | 513.00 | 497.54 | 406,653 |
| 2025-10-07 | 514.00 | 515.00 | 511.00 | 512.00 | 496.57 | 192,073 |
| 2025-10-06 | 515.00 | 516.00 | 511.00 | 514.00 | 498.51 | 270,382 |
| 2025-10-03 | 513.00 | 515.00 | 511.00 | 514.00 | 498.51 | 390,439 |
| 2025-10-02 | 511.00 | 513.00 | 508.94 | 513.00 | 497.54 | 635,520 |
| 2025-10-01 | 506.00 | 514.08 | 506.00 | 511.00 | 495.60 | 591,750 |
| 2025-09-30 | 509.00 | 510.04 | 506.00 | 510.00 | 494.63 | 297,099 |
| 2025-09-29 | 506.00 | 510.00 | 506.00 | 510.00 | 494.63 | 275,738 |
| 2025-09-26 | 506.00 | 508.00 | 504.92 | 505.00 | 489.78 | 318,953 |
| 2025-09-25 | 506.00 | 510.00 | 504.00 | 505.00 | 489.78 | 342,892 |
| 2025-09-24 | 507.00 | 509.00 | 506.00 | 508.00 | 492.69 | 251,672 |
| 2025-09-23 | 508.00 | 510.00 | 506.99 | 509.00 | 493.66 | 468,719 |
| 2025-09-22 | 504.00 | 509.00 | 503.49 | 509.00 | 493.66 | 329,267 |
| 2025-09-19 | 508.00 | 508.51 | 504.94 | 505.00 | 489.78 | 406,403 |
| 2025-09-18 | 505.00 | 507.00 | 503.00 | 507.00 | 491.72 | 399,196 |
| 2025-09-17 | 504.00 | 506.00 | 500.95 | 504.00 | 488.82 | 315,364 |
| 2025-09-16 | 505.00 | 506.00 | 502.00 | 502.00 | 486.88 | 341,031 |
| 2025-09-15 | 506.00 | 508.00 | 504.92 | 505.00 | 489.78 | 315,128 |
| 2025-09-12 | 507.00 | 509.00 | 505.00 | 505.00 | 489.78 | 246,624 |
| 2025-09-11 | 508.00 | 509.00 | 506.00 | 509.00 | 493.66 | 249,091 |
| 2025-09-10 | 507.00 | 508.00 | 504.53 | 507.00 | 491.72 | 343,824 |
| 2025-09-09 | 507.00 | 509.00 | 505.00 | 507.00 | 491.72 | 271,681 |
| 2025-09-08 | 509.00 | 510.00 | 507.00 | 507.00 | 491.72 | 167,843 |
| 2025-09-05 | 508.00 | 512.00 | 507.00 | 510.00 | 494.63 | 231,765 |
| 2025-09-04 | 504.00 | 509.00 | 503.79 | 509.00 | 493.66 | 424,552 |
| 2025-09-03 | 506.00 | 512.00 | 504.00 | 504.00 | 488.82 | 407,529 |
| 2025-09-02 | 510.00 | 512.00 | 504.00 | 504.00 | 488.82 | 198,215 |
| 2025-09-01 | 512.00 | 512.00 | 506.00 | 509.00 | 493.66 | 143,871 |
| 2025-08-29 | 508.00 | 513.00 | 506.64 | 508.00 | 492.69 | 370,464 |
| 2025-08-28 | 511.00 | 511.85 | 507.00 | 508.00 | 492.69 | 306,841 |
| 2025-08-27 | 511.00 | 514.00 | 508.00 | 508.00 | 492.69 | 306,493 |
| 2025-08-26 | 514.00 | 514.00 | 510.00 | 510.00 | 494.63 | 219,823 |
| 2025-08-22 | 513.00 | 518.00 | 509.72 | 517.00 | 501.42 | 305,940 |
| 2025-08-21 | 512.00 | 513.00 | 510.00 | 511.00 | 495.60 | 202,743 |
| 2025-08-20 | 510.00 | 516.00 | 509.00 | 515.00 | 499.48 | 156,865 |
| 2025-08-19 | 511.00 | 515.00 | 508.00 | 512.00 | 496.57 | 342,583 |
| 2025-08-18 | 511.00 | 512.00 | 508.00 | 512.00 | 496.57 | 287,847 |
| 2025-08-15 | 510.00 | 513.00 | 508.45 | 511.00 | 495.60 | 217,998 |
| 2025-08-14 | 508.00 | 510.00 | 507.00 | 510.00 | 494.63 | 161,995 |
| 2025-08-13 | 510.00 | 513.00 | 510.00 | 512.00 | 492.94 | 264,455 |
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.