Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 523.00 | 523.00 | 518.00 | 523.00 | 492.38 | 378,722 |
| 2025-02-18 | 518.00 | 525.98 | 515.00 | 524.00 | 493.32 | 603,836 |
| 2025-02-17 | 517.00 | 521.60 | 517.00 | 519.00 | 488.61 | 529,603 |
| 2025-02-14 | 521.00 | 525.00 | 516.00 | 516.00 | 485.79 | 168,478 |
| 2025-02-13 | 518.00 | 524.40 | 518.00 | 519.00 | 488.61 | 327,928 |
| 2025-02-12 | 520.00 | 521.55 | 519.00 | 519.00 | 488.61 | 458,660 |
| 2025-02-11 | 520.00 | 523.39 | 517.00 | 521.00 | 490.49 | 507,730 |
| 2025-02-10 | 519.00 | 524.00 | 518.00 | 521.00 | 490.49 | 334,759 |
| 2025-02-07 | 521.00 | 524.00 | 516.83 | 520.00 | 489.55 | 461,407 |
| 2025-02-06 | 517.00 | 525.16 | 516.93 | 525.00 | 494.26 | 448,555 |
| 2025-02-05 | 513.00 | 519.00 | 511.91 | 516.00 | 485.79 | 377,290 |
| 2025-02-04 | 514.00 | 518.00 | 513.00 | 514.00 | 483.90 | 251,114 |
| 2025-02-03 | 516.00 | 522.00 | 512.00 | 519.00 | 488.61 | 532,873 |
| 2025-01-31 | 519.00 | 524.00 | 515.00 | 524.00 | 493.32 | 488,741 |
| 2025-01-30 | 515.00 | 522.00 | 512.50 | 522.00 | 491.44 | 604,199 |
| 2025-01-29 | 510.00 | 519.00 | 510.00 | 519.00 | 488.61 | 593,198 |
| 2025-01-28 | 506.00 | 513.00 | 502.00 | 513.00 | 482.96 | 310,312 |
| 2025-01-27 | 506.00 | 512.00 | 501.84 | 506.00 | 476.37 | 207,544 |
| 2025-01-24 | 512.00 | 515.00 | 511.00 | 513.00 | 482.96 | 389,560 |
| 2025-01-23 | 514.00 | 516.00 | 511.72 | 513.00 | 482.96 | 302,879 |
| 2025-01-22 | 516.00 | 517.00 | 513.38 | 515.00 | 484.85 | 429,120 |
| 2025-01-21 | 511.00 | 516.22 | 511.00 | 514.00 | 483.90 | 644,738 |
| 2025-01-20 | 509.00 | 515.00 | 508.21 | 509.00 | 479.20 | 471,385 |
| 2025-01-17 | 507.00 | 512.00 | 507.00 | 510.00 | 480.14 | 451,386 |
| 2025-01-16 | 505.00 | 510.00 | 503.26 | 509.00 | 479.20 | 351,476 |
| 2025-01-15 | 498.00 | 505.00 | 495.00 | 505.00 | 475.43 | 566,509 |
| 2025-01-14 | 494.00 | 498.00 | 492.61 | 496.50 | 467.43 | 239,554 |
| 2025-01-13 | 491.00 | 496.00 | 490.00 | 494.00 | 465.08 | 485,031 |
| 2025-01-10 | 494.50 | 497.00 | 493.50 | 493.50 | 464.60 | 516,947 |
| 2025-01-09 | 499.50 | 499.50 | 491.50 | 495.00 | 466.02 | 582,217 |
| 2025-01-08 | 494.00 | 496.27 | 488.50 | 488.50 | 459.90 | 505,074 |
| 2025-01-07 | 497.50 | 499.50 | 494.00 | 496.50 | 467.43 | 484,944 |
| 2025-01-06 | 498.50 | 501.00 | 494.00 | 498.00 | 468.84 | 370,458 |
| 2025-01-03 | 497.00 | 499.50 | 496.83 | 499.00 | 469.78 | 242,131 |
| 2025-01-02 | 495.00 | 501.00 | 491.55 | 501.00 | 471.67 | 470,938 |
| 2024-12-31 | 489.50 | 498.50 | 486.00 | 498.50 | 469.31 | 164,665 |
| 2024-12-30 | 492.50 | 499.00 | 488.58 | 489.50 | 460.84 | 302,760 |
| 2024-12-27 | 499.00 | 503.18 | 494.00 | 494.00 | 465.08 | 149,381 |
| 2024-12-24 | 497.00 | 500.00 | 497.00 | 499.00 | 469.78 | 121,091 |
| 2024-12-23 | 493.50 | 498.50 | 493.00 | 496.50 | 467.43 | 208,674 |
| 2024-12-20 | 495.00 | 496.00 | 486.00 | 496.00 | 466.96 | 369,291 |
| 2024-12-19 | 500.00 | 500.71 | 493.00 | 495.00 | 466.02 | 497,347 |
| 2024-12-18 | 503.00 | 506.00 | 500.33 | 502.00 | 472.61 | 269,270 |
| 2024-12-17 | 506.00 | 508.00 | 500.69 | 502.00 | 472.61 | 583,392 |
| 2024-12-16 | 509.00 | 511.00 | 506.00 | 506.00 | 476.37 | 376,995 |
| 2024-12-13 | 510.00 | 512.32 | 508.00 | 510.00 | 480.14 | 336,807 |
| 2024-12-12 | 511.00 | 514.00 | 507.09 | 512.00 | 482.02 | 449,631 |
| 2024-12-11 | 507.00 | 512.00 | 507.00 | 510.00 | 480.14 | 563,160 |
| 2024-12-10 | 512.00 | 512.16 | 509.00 | 512.00 | 482.02 | 314,334 |
| 2024-12-09 | 513.00 | 516.00 | 510.00 | 514.00 | 483.90 | 376,767 |
| 2024-12-06 | 512.00 | 514.00 | 511.57 | 513.00 | 482.96 | 166,493 |
| 2024-12-05 | 513.00 | 515.00 | 511.00 | 513.00 | 482.96 | 268,335 |
| 2024-12-04 | 514.00 | 515.00 | 511.00 | 514.00 | 483.90 | 293,976 |
| 2024-12-03 | 514.00 | 517.00 | 512.01 | 514.00 | 483.90 | 294,614 |
| 2024-12-02 | 513.00 | 513.00 | 510.24 | 511.00 | 481.08 | 221,938 |
| 2024-11-29 | 509.00 | 515.00 | 507.50 | 515.00 | 484.85 | 341,988 |
| 2024-11-28 | 506.00 | 510.90 | 506.00 | 507.00 | 477.31 | 179,808 |
| 2024-11-27 | 508.00 | 513.00 | 507.00 | 513.00 | 482.96 | 419,023 |
| 2024-11-26 | 508.00 | 512.00 | 508.00 | 508.00 | 478.26 | 312,030 |
| 2024-11-25 | 508.00 | 514.00 | 506.78 | 514.00 | 483.90 | 274,993 |
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.