Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 516.00 | 522.00 | 510.00 | 519.00 | 492.56 | 315,009 |
| 2025-05-16 | 514.00 | 519.00 | 508.00 | 518.00 | 491.61 | 106,629 |
| 2025-05-15 | 514.00 | 515.00 | 509.00 | 515.00 | 488.76 | 73,587 |
| 2025-05-14 | 512.00 | 515.91 | 511.00 | 514.00 | 487.81 | 230,749 |
| 2025-05-13 | 507.00 | 516.00 | 507.00 | 513.00 | 486.86 | 158,048 |
| 2025-05-12 | 507.00 | 515.00 | 507.00 | 511.00 | 484.97 | 248,981 |
| 2025-05-09 | 507.00 | 507.00 | 503.00 | 505.00 | 479.27 | 82,376 |
| 2025-05-08 | 504.00 | 509.00 | 502.00 | 506.00 | 480.22 | 231,757 |
| 2025-05-07 | 498.00 | 505.00 | 498.00 | 505.00 | 479.27 | 112,681 |
| 2025-05-06 | 500.00 | 505.00 | 498.95 | 504.00 | 478.32 | 271,114 |
| 2025-05-02 | 501.00 | 505.00 | 499.39 | 504.00 | 478.32 | 204,271 |
| 2025-05-01 | 497.00 | 500.00 | 495.28 | 498.50 | 473.10 | 86,283 |
| 2025-04-30 | 493.00 | 497.00 | 488.93 | 497.00 | 471.68 | 246,778 |
| 2025-04-29 | 496.00 | 496.00 | 491.00 | 493.00 | 467.88 | 173,786 |
| 2025-04-28 | 491.50 | 497.50 | 488.00 | 493.00 | 467.88 | 103,274 |
| 2025-04-25 | 495.00 | 495.00 | 489.00 | 493.00 | 467.88 | 243,437 |
| 2025-04-24 | 490.50 | 494.50 | 487.00 | 494.50 | 469.31 | 104,081 |
| 2025-04-23 | 492.00 | 495.50 | 488.90 | 491.50 | 466.46 | 121,670 |
| 2025-04-22 | 477.50 | 489.00 | 467.50 | 484.00 | 459.34 | 207,999 |
| 2025-04-17 | 490.00 | 490.00 | 481.50 | 485.50 | 460.77 | 122,689 |
| 2025-04-16 | 486.00 | 494.00 | 479.50 | 486.50 | 461.71 | 193,012 |
| 2025-04-15 | 490.50 | 492.00 | 484.58 | 491.00 | 465.99 | 356,279 |
| 2025-04-14 | 480.00 | 490.50 | 480.00 | 488.00 | 463.14 | 295,493 |
| 2025-04-11 | 478.00 | 484.50 | 473.87 | 476.00 | 451.75 | 176,146 |
| 2025-04-10 | 496.00 | 499.00 | 476.00 | 477.00 | 452.70 | 184,631 |
| 2025-04-09 | 452.00 | 465.00 | 446.85 | 460.50 | 437.04 | 229,639 |
| 2025-04-08 | 468.00 | 475.50 | 462.62 | 467.00 | 443.21 | 248,494 |
| 2025-04-07 | 469.50 | 473.61 | 427.04 | 454.50 | 431.34 | 572,934 |
| 2025-04-04 | 485.00 | 488.00 | 467.17 | 475.50 | 451.28 | 555,504 |
| 2025-04-03 | 490.50 | 493.00 | 483.34 | 486.00 | 461.24 | 220,342 |
| 2025-04-02 | 499.00 | 501.00 | 495.00 | 499.50 | 474.05 | 333,545 |
| 2025-04-01 | 497.00 | 501.00 | 495.69 | 501.00 | 475.48 | 451,299 |
| 2025-03-31 | 495.00 | 498.01 | 488.00 | 492.50 | 467.41 | 357,414 |
| 2025-03-28 | 499.00 | 502.00 | 497.00 | 499.00 | 473.58 | 258,324 |
| 2025-03-27 | 500.00 | 502.00 | 495.50 | 499.00 | 473.58 | 369,097 |
| 2025-03-26 | 508.00 | 508.00 | 502.45 | 505.00 | 479.27 | 320,251 |
| 2025-03-25 | 502.00 | 504.00 | 500.00 | 503.00 | 477.37 | 365,879 |
| 2025-03-24 | 502.00 | 508.00 | 500.94 | 503.00 | 477.37 | 209,837 |
| 2025-03-21 | 504.00 | 506.00 | 499.52 | 500.00 | 474.53 | 642,081 |
| 2025-03-20 | 506.00 | 507.00 | 503.54 | 504.00 | 478.32 | 373,591 |
| 2025-03-19 | 505.00 | 507.00 | 504.00 | 506.00 | 480.22 | 286,616 |
| 2025-03-18 | 505.00 | 507.00 | 503.16 | 507.00 | 481.17 | 361,043 |
| 2025-03-17 | 500.00 | 505.00 | 492.00 | 504.00 | 478.32 | 339,124 |
| 2025-03-14 | 496.50 | 503.00 | 494.50 | 502.00 | 476.42 | 344,157 |
| 2025-03-13 | 498.00 | 499.00 | 493.50 | 496.00 | 470.73 | 238,506 |
| 2025-03-12 | 502.00 | 506.00 | 497.38 | 498.00 | 472.63 | 146,220 |
| 2025-03-11 | 506.00 | 512.00 | 501.38 | 502.00 | 476.42 | 435,062 |
| 2025-03-10 | 508.00 | 510.00 | 505.00 | 507.00 | 481.17 | 442,910 |
| 2025-03-07 | 505.00 | 510.00 | 505.00 | 510.00 | 484.02 | 329,450 |
| 2025-03-06 | 507.00 | 512.00 | 506.00 | 512.00 | 485.92 | 682,600 |
| 2025-03-05 | 509.00 | 510.00 | 507.00 | 508.00 | 482.12 | 499,650 |
| 2025-03-04 | 511.00 | 513.00 | 504.00 | 506.00 | 480.22 | 1,002,175 |
| 2025-03-03 | 514.00 | 520.00 | 512.00 | 514.00 | 487.81 | 210,740 |
| 2025-02-28 | 512.00 | 518.00 | 510.52 | 512.00 | 485.92 | 565,906 |
| 2025-02-27 | 520.00 | 521.00 | 513.00 | 519.00 | 492.56 | 446,214 |
| 2025-02-26 | 517.00 | 523.00 | 517.00 | 521.00 | 490.49 | 324,862 |
| 2025-02-25 | 522.00 | 523.00 | 516.00 | 520.00 | 489.55 | 218,455 |
| 2025-02-24 | 523.00 | 525.00 | 518.00 | 522.00 | 491.44 | 298,623 |
| 2025-02-21 | 524.00 | 525.00 | 519.00 | 523.00 | 492.38 | 256,576 |
| 2025-02-20 | 518.00 | 524.00 | 518.00 | 523.00 | 492.38 | 251,635 |
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.