Scottish American Investment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 565.00 | 568.00 | 561.00 | 561.00 | 561.00 | 245,686 |
| 2026-10-15 | 557.00 | 566.50 | 557.00 | 566.00 | 566.00 | 226,592 |
| 2026-10-14 | 560.00 | 564.00 | 560.00 | 562.00 | 562.00 | 237,530 |
| 2026-10-13 | 563.00 | 563.00 | 557.00 | 559.00 | 559.00 | 179,859 |
| 2026-10-12 | 556.00 | 560.00 | 554.00 | 560.00 | 560.00 | 349,030 |
| 2026-10-09 | 551.00 | 559.00 | 551.00 | 555.00 | 555.00 | 278,281 |
| 2026-10-08 | 549.00 | 553.00 | 546.00 | 552.00 | 552.00 | 327,460 |
| 2026-10-07 | 553.00 | 555.00 | 550.00 | 553.00 | 553.00 | 374,688 |
| 2026-10-06 | 550.00 | 558.00 | 550.00 | 556.00 | 556.00 | 283,704 |
| 2026-10-05 | 550.00 | 553.00 | 547.00 | 552.00 | 552.00 | 458,879 |
| 2026-10-02 | 549.00 | 553.74 | 544.07 | 552.00 | 552.00 | 381,799 |
| 2026-10-01 | 553.00 | 553.00 | 544.34 | 547.00 | 547.00 | 257,957 |
| 2026-09-30 | 552.00 | 553.00 | 548.00 | 550.00 | 550.00 | 209,869 |
| 2026-09-29 | 550.00 | 555.00 | 548.38 | 551.00 | 551.00 | 370,412 |
| 2026-09-28 | 554.00 | 555.00 | 549.11 | 550.00 | 550.00 | 387,699 |
| 2026-09-25 | 552.00 | 555.00 | 550.47 | 553.00 | 553.00 | 293,038 |
| 2026-09-24 | 553.00 | 555.00 | 550.50 | 553.00 | 553.00 | 271,894 |
| 2026-09-23 | 551.00 | 556.28 | 551.00 | 555.00 | 555.00 | 255,343 |
| 2026-09-22 | 556.00 | 558.00 | 553.50 | 554.00 | 554.00 | 209,090 |
| 2026-09-21 | 552.00 | 556.00 | 551.00 | 556.00 | 556.00 | 292,586 |
| 2026-09-18 | 554.00 | 555.00 | 549.00 | 550.00 | 550.00 | 535,948 |
Page 1 of 1 · 21 trading days
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.