Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 503.00 | 508.00 | 503.00 | 506.00 | 476.37 | 337,315 |
| 2024-11-21 | 499.00 | 506.00 | 499.00 | 505.00 | 475.43 | 242,611 |
| 2024-11-20 | 503.00 | 503.00 | 499.50 | 500.00 | 470.72 | 388,019 |
| 2024-11-19 | 501.00 | 505.00 | 499.00 | 503.00 | 473.55 | 517,147 |
| 2024-11-18 | 506.00 | 507.00 | 500.00 | 505.00 | 475.43 | 490,870 |
| 2024-11-15 | 505.00 | 509.00 | 503.20 | 505.00 | 475.43 | 313,008 |
| 2024-11-14 | 507.00 | 510.00 | 505.08 | 508.00 | 478.26 | 729,051 |
| 2024-11-13 | 511.00 | 513.94 | 507.74 | 510.00 | 476.66 | 121,356 |
| 2024-11-12 | 515.00 | 516.00 | 510.00 | 510.00 | 476.66 | 136,635 |
| 2024-11-11 | 515.00 | 518.00 | 509.00 | 516.00 | 482.26 | 185,487 |
| 2024-11-08 | 511.00 | 513.00 | 508.22 | 509.00 | 475.72 | 135,523 |
| 2024-11-07 | 512.00 | 516.02 | 510.00 | 511.00 | 477.59 | 279,966 |
| 2024-11-06 | 510.00 | 517.00 | 507.00 | 509.00 | 475.72 | 406,142 |
| 2024-11-05 | 504.00 | 506.10 | 500.00 | 500.00 | 467.31 | 514,628 |
| 2024-11-04 | 500.00 | 506.00 | 499.00 | 506.00 | 472.92 | 465,335 |
| 2024-11-01 | 502.00 | 503.00 | 499.48 | 503.00 | 470.11 | 265,231 |
| 2024-10-31 | 503.00 | 507.00 | 500.60 | 501.00 | 468.24 | 233,014 |
| 2024-10-30 | 505.00 | 509.80 | 504.00 | 504.00 | 471.05 | 220,530 |
| 2024-10-29 | 509.00 | 511.19 | 506.00 | 507.00 | 473.85 | 281,667 |
| 2024-10-28 | 513.00 | 513.29 | 509.26 | 510.00 | 476.66 | 293,093 |
| 2024-10-25 | 509.00 | 512.00 | 507.89 | 512.00 | 478.52 | 398,152 |
| 2024-10-24 | 508.00 | 509.52 | 507.00 | 509.00 | 475.72 | 440,092 |
| 2024-10-23 | 509.00 | 512.00 | 507.00 | 512.00 | 478.52 | 555,502 |
| 2024-10-22 | 510.00 | 512.00 | 507.58 | 510.00 | 476.66 | 340,142 |
| 2024-10-21 | 513.00 | 515.00 | 510.92 | 512.00 | 478.52 | 367,308 |
| 2024-10-18 | 513.00 | 516.00 | 510.30 | 516.00 | 482.26 | 280,697 |
| 2024-10-17 | 512.00 | 516.00 | 511.46 | 514.00 | 480.39 | 230,431 |
| 2024-10-16 | 514.00 | 514.00 | 509.00 | 509.00 | 475.72 | 175,762 |
| 2024-10-15 | 517.00 | 517.00 | 511.00 | 512.00 | 478.52 | 191,513 |
| 2024-10-14 | 514.00 | 518.00 | 511.50 | 518.00 | 484.13 | 549,079 |
| 2024-10-11 | 513.00 | 515.68 | 509.95 | 514.00 | 480.39 | 224,396 |
| 2024-10-10 | 515.00 | 516.00 | 512.00 | 514.00 | 480.39 | 301,895 |
| 2024-10-09 | 514.00 | 516.00 | 510.88 | 514.00 | 480.39 | 205,307 |
| 2024-10-08 | 507.00 | 514.00 | 507.00 | 511.00 | 477.59 | 424,701 |
| 2024-10-07 | 514.00 | 517.66 | 512.00 | 517.00 | 483.20 | 250,931 |
| 2024-10-04 | 511.00 | 516.00 | 510.73 | 513.00 | 479.46 | 221,867 |
| 2024-10-03 | 511.00 | 515.64 | 510.00 | 514.00 | 480.39 | 214,655 |
| 2024-10-02 | 510.00 | 515.00 | 508.00 | 509.00 | 475.72 | 309,719 |
| 2024-10-01 | 512.00 | 515.50 | 508.26 | 509.00 | 475.72 | 207,782 |
| 2024-09-30 | 511.00 | 514.00 | 506.00 | 514.00 | 480.39 | 318,809 |
| 2024-09-27 | 508.00 | 515.00 | 505.00 | 515.00 | 481.33 | 262,005 |
| 2024-09-26 | 507.00 | 508.00 | 504.14 | 506.00 | 472.92 | 110,392 |
| 2024-09-25 | 507.00 | 507.00 | 500.07 | 502.00 | 469.18 | 241,903 |
| 2024-09-24 | 504.00 | 508.00 | 501.75 | 502.00 | 469.18 | 183,125 |
| 2024-09-23 | 507.00 | 508.15 | 503.36 | 504.00 | 471.05 | 206,703 |
| 2024-09-20 | 505.00 | 511.00 | 504.00 | 507.00 | 473.85 | 339,716 |
| 2024-09-19 | 510.00 | 512.00 | 506.39 | 509.00 | 475.72 | 295,276 |
| 2024-09-18 | 506.00 | 509.00 | 503.96 | 508.00 | 474.79 | 260,179 |
| 2024-09-17 | 511.00 | 511.00 | 504.42 | 505.00 | 471.98 | 338,458 |
| 2024-09-16 | 506.00 | 511.00 | 503.00 | 505.00 | 471.98 | 172,337 |
| 2024-09-13 | 506.00 | 511.00 | 505.00 | 506.00 | 472.92 | 165,032 |
| 2024-09-12 | 505.00 | 508.00 | 500.75 | 502.00 | 469.18 | 303,626 |
| 2024-09-11 | 497.00 | 503.00 | 497.00 | 499.50 | 466.84 | 254,478 |
| 2024-09-10 | 498.00 | 501.22 | 498.00 | 498.50 | 465.91 | 179,391 |
| 2024-09-09 | 501.00 | 502.00 | 495.66 | 498.50 | 465.91 | 216,442 |
| 2024-09-06 | 499.00 | 500.80 | 494.00 | 494.50 | 462.17 | 303,046 |
| 2024-09-05 | 502.00 | 503.00 | 499.97 | 501.00 | 468.24 | 152,507 |
| 2024-09-04 | 502.00 | 505.00 | 499.48 | 504.00 | 471.05 | 143,464 |
| 2024-09-03 | 509.00 | 513.00 | 505.00 | 505.00 | 471.98 | 272,358 |
| 2024-09-02 | 513.00 | 521.00 | 510.00 | 512.00 | 478.52 | 289,089 |
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.