Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 511.00 | 512.00 | 508.88 | 509.00 | 490.05 | 221,269 |
| 2025-08-11 | 512.00 | 513.00 | 509.00 | 510.00 | 491.01 | 179,727 |
| 2025-08-08 | 512.00 | 512.67 | 509.00 | 511.00 | 491.97 | 136,582 |
| 2025-08-07 | 510.00 | 513.00 | 509.00 | 511.00 | 491.97 | 192,709 |
| 2025-08-06 | 511.00 | 513.00 | 508.00 | 510.00 | 491.01 | 190,603 |
| 2025-08-05 | 511.00 | 513.00 | 510.00 | 511.00 | 491.97 | 289,231 |
| 2025-08-04 | 509.00 | 511.00 | 504.00 | 510.00 | 491.01 | 192,574 |
| 2025-08-01 | 513.00 | 514.00 | 500.00 | 507.00 | 488.12 | 178,336 |
| 2025-07-31 | 513.00 | 517.14 | 513.00 | 516.00 | 496.79 | 252,862 |
| 2025-07-30 | 514.00 | 518.00 | 513.15 | 515.00 | 492.23 | 300,785 |
| 2025-07-29 | 519.00 | 519.90 | 515.00 | 515.00 | 492.23 | 272,418 |
| 2025-07-28 | 522.00 | 525.81 | 517.00 | 517.00 | 494.15 | 199,935 |
| 2025-07-25 | 520.00 | 522.00 | 517.78 | 519.00 | 496.06 | 460,368 |
| 2025-07-24 | 518.00 | 521.00 | 517.00 | 521.00 | 497.97 | 318,440 |
| 2025-07-23 | 515.00 | 519.00 | 513.68 | 518.00 | 495.10 | 381,319 |
| 2025-07-22 | 514.00 | 516.00 | 512.20 | 513.00 | 490.32 | 206,297 |
| 2025-07-21 | 517.00 | 520.00 | 515.00 | 515.00 | 492.23 | 261,654 |
| 2025-07-18 | 516.00 | 519.00 | 513.00 | 519.00 | 496.06 | 608,134 |
| 2025-07-17 | 514.00 | 517.00 | 511.00 | 515.00 | 492.23 | 296,938 |
| 2025-07-16 | 512.00 | 516.00 | 510.00 | 510.00 | 487.46 | 254,950 |
| 2025-07-15 | 514.00 | 519.00 | 513.00 | 515.00 | 492.23 | 179,476 |
| 2025-07-14 | 516.00 | 516.00 | 510.24 | 514.00 | 491.28 | 317,676 |
| 2025-07-11 | 512.00 | 517.00 | 512.00 | 516.00 | 493.19 | 183,594 |
| 2025-07-10 | 512.00 | 516.03 | 510.27 | 515.00 | 492.23 | 203,967 |
| 2025-07-09 | 510.00 | 512.00 | 508.00 | 511.00 | 488.41 | 272,925 |
| 2025-07-08 | 510.00 | 511.00 | 507.00 | 509.00 | 486.50 | 283,949 |
| 2025-07-07 | 510.00 | 515.00 | 507.00 | 508.00 | 485.54 | 186,294 |
| 2025-07-04 | 509.00 | 512.00 | 508.00 | 509.00 | 486.50 | 204,981 |
| 2025-07-03 | 512.00 | 520.00 | 508.00 | 511.00 | 488.41 | 185,723 |
| 2025-07-02 | 510.00 | 514.00 | 509.00 | 511.00 | 488.41 | 549,596 |
| 2025-07-01 | 508.00 | 514.00 | 505.15 | 511.00 | 488.41 | 253,936 |
| 2025-06-30 | 504.00 | 512.00 | 501.44 | 509.00 | 486.50 | 561,003 |
| 2025-06-27 | 499.00 | 507.00 | 495.50 | 506.00 | 483.63 | 393,747 |
| 2025-06-26 | 497.00 | 498.69 | 494.96 | 496.50 | 474.55 | 355,355 |
| 2025-06-25 | 499.00 | 500.92 | 496.50 | 496.50 | 474.55 | 126,402 |
| 2025-06-24 | 500.00 | 502.00 | 496.50 | 496.50 | 474.55 | 199,944 |
| 2025-06-23 | 498.50 | 500.96 | 496.00 | 496.50 | 474.55 | 195,214 |
| 2025-06-20 | 498.00 | 501.00 | 496.24 | 497.00 | 475.03 | 254,521 |
| 2025-06-19 | 499.00 | 501.00 | 494.00 | 494.00 | 472.16 | 178,046 |
| 2025-06-18 | 500.00 | 502.00 | 498.95 | 502.00 | 479.81 | 197,701 |
| 2025-06-17 | 500.00 | 503.00 | 498.00 | 500.00 | 477.90 | 263,804 |
| 2025-06-16 | 499.50 | 503.00 | 498.50 | 503.00 | 480.76 | 117,135 |
| 2025-06-13 | 501.00 | 505.00 | 498.20 | 503.00 | 480.76 | 162,829 |
| 2025-06-12 | 510.00 | 510.00 | 501.98 | 506.00 | 483.63 | 402,305 |
| 2025-06-11 | 508.00 | 511.00 | 504.00 | 509.00 | 486.50 | 238,598 |
| 2025-06-10 | 507.00 | 509.00 | 503.26 | 507.00 | 484.59 | 251,329 |
| 2025-06-09 | 506.00 | 509.00 | 502.00 | 505.00 | 482.68 | 189,075 |
| 2025-06-06 | 506.00 | 509.00 | 501.74 | 509.00 | 486.50 | 156,060 |
| 2025-06-05 | 505.00 | 507.00 | 501.81 | 505.00 | 482.68 | 230,036 |
| 2025-06-04 | 507.00 | 507.00 | 498.67 | 507.00 | 484.59 | 285,676 |
| 2025-06-03 | 508.00 | 510.00 | 500.80 | 502.00 | 479.81 | 125,763 |
| 2025-06-02 | 506.00 | 519.00 | 500.00 | 503.00 | 480.76 | 209,372 |
| 2025-05-30 | 504.00 | 511.00 | 502.00 | 503.00 | 480.76 | 187,912 |
| 2025-05-29 | 507.00 | 510.00 | 503.00 | 504.00 | 481.72 | 119,624 |
| 2025-05-28 | 505.00 | 510.00 | 501.00 | 504.00 | 481.72 | 185,852 |
| 2025-05-27 | 504.00 | 506.21 | 502.00 | 504.00 | 481.72 | 228,089 |
| 2025-05-23 | 507.00 | 512.00 | 491.00 | 499.50 | 477.42 | 96,169 |
| 2025-05-22 | 514.00 | 514.00 | 504.00 | 504.00 | 481.72 | 128,616 |
| 2025-05-21 | 513.00 | 516.63 | 510.78 | 514.00 | 487.81 | 126,456 |
| 2025-05-20 | 517.00 | 520.00 | 512.95 | 517.00 | 490.66 | 257,332 |
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.