Scottish American Inv Company (SAIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish American Inv Company

Date Open High Low Close* Volume
24/12/2025 505.00p 508.00p 505.00p 507.00p 115474
23/12/2025 511.00p 511.00p 503.00p 508.00p 197057
22/12/2025 505.00p 509.00p 504.00p 507.00p 236144
19/12/2025 507.00p 510.00p 501.00p 507.00p 430647
18/12/2025 505.00p 509.00p 502.00p 506.00p 312409
17/12/2025 507.00p 508.00p 502.82p 503.00p 371038
16/12/2025 508.00p 509.00p 504.00p 505.00p 283947
15/12/2025 505.00p 510.00p 503.50p 510.00p 309647
12/12/2025 507.00p 510.00p 505.00p 505.00p 326051
11/12/2025 504.00p 507.00p 502.00p 504.00p 316514
10/12/2025 504.00p 508.00p 503.00p 504.00p 255159
09/12/2025 506.00p 507.00p 503.00p 506.00p 239386
08/12/2025 510.00p 510.00p 503.00p 506.00p 301488
05/12/2025 508.00p 510.00p 506.00p 510.00p 414995
04/12/2025 510.00p 510.00p 505.21p 506.00p 332435
03/12/2025 507.00p 510.00p 505.58p 507.00p 809836
02/12/2025 510.00p 513.00p 508.00p 508.00p 236942
01/12/2025 508.00p 512.00p 507.43p 509.00p 346926
28/11/2025 510.00p 514.00p 504.81p 512.00p 221299
27/11/2025 507.00p 510.00p 505.82p 509.00p 155163
26/11/2025 501.00p 507.04p 500.63p 507.00p 343587
25/11/2025 497.00p 501.00p 496.00p 501.00p 391924
24/11/2025 499.50p 504.00p 497.50p 497.50p 239642
21/11/2025 495.00p 499.00p 492.00p 498.00p 234647
20/11/2025 502.00p 502.00p 498.00p 499.00p 307499
19/11/2025 494.00p 498.00p 492.50p 498.00p 348042
18/11/2025 496.00p 497.00p 492.16p 496.50p 409298
17/11/2025 503.00p 507.00p 499.00p 501.00p 287437
14/11/2025 505.00p 507.14p 498.46p 504.00p 279991
13/11/2025 509.00p 510.00p 505.72p 507.00p 241698
12/11/2025 509.00p 512.00p 506.16p 512.00p 389658
11/11/2025 502.00p 509.00p 501.00p 506.00p 344565
10/11/2025 499.00p 504.00p 498.50p 502.00p 786667
07/11/2025 499.50p 502.00p 494.00p 496.00p 219742
06/11/2025 506.00p 506.00p 500.43p 501.00p 441115
05/11/2025 504.00p 507.00p 501.50p 506.00p 345388
04/11/2025 505.00p 507.00p 503.00p 503.00p 267879
03/11/2025 508.00p 509.00p 506.00p 506.00p 239833
31/10/2025 512.00p 515.00p 506.00p 506.00p 175212
30/10/2025 514.00p 516.00p 511.00p 512.00p 188018
29/10/2025 518.00p 520.00p 514.46p 515.00p 348889
28/10/2025 516.00p 520.00p 505.00p 520.00p 321975
27/10/2025 517.00p 519.00p 513.00p 516.00p 257828
24/10/2025 517.00p 520.00p 514.86p 520.00p 302304
23/10/2025 513.00p 516.00p 511.00p 515.00p 288198
22/10/2025 512.00p 514.00p 511.00p 514.00p 250276
21/10/2025 511.00p 514.00p 509.00p 512.00p 711893
20/10/2025 510.00p 510.33p 506.75p 510.00p 300520
17/10/2025 503.00p 507.00p 499.50p 506.00p 274301
16/10/2025 507.00p 511.00p 506.00p 507.00p 264639
15/10/2025 509.00p 510.00p 506.82p 509.00p 292086
14/10/2025 505.00p 510.00p 502.00p 509.00p 282754
13/10/2025 506.00p 512.00p 503.00p 508.00p 328202
10/10/2025 510.00p 516.40p 506.00p 506.00p 375277
09/10/2025 513.00p 515.00p 511.39p 512.00p 206347
08/10/2025 512.00p 513.56p 511.00p 513.00p 406653
07/10/2025 514.00p 515.00p 511.00p 512.00p 192073
06/10/2025 515.00p 516.00p 511.00p 514.00p 270382
03/10/2025 513.00p 515.00p 511.00p 514.00p 290439
02/10/2025 511.00p 513.00p 508.94p 513.00p 535520
01/10/2025 506.00p 514.08p 506.00p 511.00p 491750
30/09/2025 509.00p 510.04p 506.00p 510.00p 297099
29/09/2025 506.00p 510.00p 506.00p 510.00p 275738
26/09/2025 506.00p 508.00p 504.92p 505.00p 225304
25/09/2025 506.00p 510.00p 504.00p 505.00p 342892
24/09/2025 507.00p 509.00p 506.00p 508.00p 176672
23/09/2025 508.00p 510.00p 506.99p 509.00p 393719
22/09/2025 504.00p 509.00p 503.49p 509.00p 254267
19/09/2025 508.00p 508.51p 504.94p 505.00p 406403
18/09/2025 505.00p 507.00p 503.00p 507.00p 324196
17/09/2025 504.00p 506.00p 500.95p 504.00p 315364
16/09/2025 506.00p 506.00p 505.00p 502.00p 341031
15/09/2025 506.00p 508.00p 504.92p 505.00p 315128
12/09/2025 507.00p 509.00p 505.00p 505.00p 246624
11/09/2025 507.00p 507.00p 507.00p 509.00p 249091
10/09/2025 507.00p 508.00p 504.53p 507.00p 268824
09/09/2025 507.00p 509.00p 505.00p 507.00p 196681
08/09/2025 509.00p 510.00p 507.00p 507.00p 130202
05/09/2025 508.00p 512.00p 507.00p 510.00p 156765
04/09/2025 504.00p 507.00p 503.79p 509.00p 339124
03/09/2025 506.00p 512.00p 504.00p 504.00p 332529
02/09/2025 510.00p 512.00p 504.00p 504.00p 198215
01/09/2025 512.00p 512.00p 506.00p 509.00p 143871
29/08/2025 508.00p 513.00p 506.64p 508.00p 291264
28/08/2025 511.00p 511.85p 507.00p 508.00p 306841
27/08/2025 511.00p 514.00p 508.00p 508.00p 306493
26/08/2025 514.00p 514.00p 510.00p 510.00p 194823
22/08/2025 513.00p 518.00p 509.72p 517.00p 282787
21/08/2025 512.00p 513.00p 510.00p 511.00p 202743
20/08/2025 510.00p 516.00p 509.00p 515.00p 156865
19/08/2025 511.00p 515.00p 508.00p 512.00p 342583
18/08/2025 511.00p 512.00p 508.00p 512.00p 287847
15/08/2025 510.00p 513.00p 508.45p 511.00p 217998
14/08/2025 508.00p 510.00p 507.00p 510.00p 161995
13/08/2025 510.00p 513.00p 510.00p 512.00p 264455
12/08/2025 511.00p 512.00p 508.88p 509.00p 221269
11/08/2025 512.00p 513.00p 509.00p 510.00p 179727
08/08/2025 512.00p 512.67p 509.00p 511.00p 136581
07/08/2025 510.00p 513.00p 509.00p 511.00p 192709
06/08/2025 511.00p 513.00p 508.00p 510.00p 190603
05/08/2025 511.00p 513.00p 510.00p 511.00p 289230
04/08/2025 509.00p 511.00p 504.00p 510.00p 192574
01/08/2025 513.00p 514.00p 500.00p 507.00p 178336
31/07/2025 513.00p 517.14p 513.00p 516.00p 252862
30/07/2025 514.00p 518.00p 513.15p 515.00p 300785
29/07/2025 519.00p 519.90p 515.00p 515.00p 272418
28/07/2025 522.00p 525.81p 517.00p 517.00p 199935
25/07/2025 520.00p 522.00p 517.78p 519.00p 340368
24/07/2025 518.00p 521.00p 517.00p 521.00p 318440
23/07/2025 515.00p 519.00p 513.68p 518.00p 381319
22/07/2025 514.00p 516.00p 512.20p 513.00p 206297
21/07/2025 517.00p 520.00p 515.00p 515.00p 261654
18/07/2025 516.00p 519.00p 513.00p 519.00p 408134
17/07/2025 514.00p 517.00p 511.00p 515.00p 296938
16/07/2025 512.00p 516.00p 510.00p 510.00p 254950
15/07/2025 514.00p 519.00p 513.00p 515.00p 179476
14/07/2025 516.00p 516.00p 510.24p 514.00p 317676
11/07/2025 512.00p 517.00p 512.00p 516.00p 183594
10/07/2025 512.00p 516.03p 510.27p 515.00p 203967
09/07/2025 510.00p 512.00p 508.00p 511.00p 272925
08/07/2025 510.00p 511.00p 507.00p 509.00p 283949
07/07/2025 510.00p 515.00p 507.00p 508.00p 186294
04/07/2025 509.00p 512.00p 508.00p 509.00p 204981
03/07/2025 512.00p 520.00p 508.00p 511.00p 185723
02/07/2025 510.00p 514.00p 509.00p 511.00p 549596
01/07/2025 508.00p 514.00p 505.15p 511.00p 253936
30/06/2025 504.00p 512.00p 501.44p 509.00p 361003
27/06/2025 499.00p 507.00p 495.50p 506.00p 193747
26/06/2025 497.00p 498.69p 494.96p 496.50p 255355
25/06/2025 499.00p 500.92p 496.50p 496.50p 126402
24/06/2025 500.00p 502.00p 496.50p 496.50p 199944
23/06/2025 498.50p 500.96p 496.00p 496.50p 195214
20/06/2025 498.00p 501.00p 496.24p 497.00p 254521
19/06/2025 499.00p 501.00p 494.00p 494.00p 178046
18/06/2025 500.00p 502.00p 498.95p 502.00p 197701
17/06/2025 500.00p 503.00p 498.00p 500.00p 263804
16/06/2025 499.50p 503.00p 498.50p 503.00p 117135
13/06/2025 501.00p 505.00p 498.20p 503.00p 162829
12/06/2025 510.00p 510.00p 501.98p 506.00p 402305
11/06/2025 508.00p 511.00p 504.00p 509.00p 238598
10/06/2025 507.00p 509.00p 503.26p 507.00p 251329
09/06/2025 506.00p 509.00p 502.00p 505.00p 189075
06/06/2025 506.00p 509.00p 501.74p 509.00p 156060
05/06/2025 505.00p 507.00p 501.81p 505.00p 230036
04/06/2025 507.00p 507.00p 498.67p 507.00p 285676
03/06/2025 508.00p 510.00p 500.80p 502.00p 130927
02/06/2025 506.00p 519.00p 500.00p 503.00p 209372
30/05/2025 504.00p 511.00p 502.00p 503.00p 187912
29/05/2025 507.00p 510.00p 503.00p 504.00p 119624
28/05/2025 505.00p 510.00p 501.00p 504.00p 185852
27/05/2025 504.00p 506.21p 502.00p 504.00p 228089
23/05/2025 507.00p 512.00p 491.00p 499.50p 96169
22/05/2025 514.00p 514.00p 504.00p 504.00p 128616
21/05/2025 513.00p 516.63p 510.78p 514.00p 126456
20/05/2025 517.00p 520.00p 512.95p 517.00p 257332
19/05/2025 516.00p 522.00p 510.00p 519.00p 315009
16/05/2025 514.00p 519.00p 508.00p 518.00p 106629
15/05/2025 514.00p 515.00p 509.00p 515.00p 73587
14/05/2025 512.00p 515.91p 511.00p 514.00p 230749
13/05/2025 507.00p 516.00p 507.00p 513.00p 158048
12/05/2025 507.00p 515.00p 507.00p 511.00p 248081
09/05/2025 507.00p 507.00p 503.00p 505.00p 82376
08/05/2025 504.00p 509.00p 502.00p 506.00p 231757
07/05/2025 498.00p 505.00p 498.00p 505.00p 112681
06/05/2025 500.00p 505.00p 498.95p 504.00p 271114
02/05/2025 501.00p 505.00p 499.39p 504.00p 204271
01/05/2025 497.00p 500.00p 495.28p 498.50p 86283
30/04/2025 493.00p 497.00p 488.93p 497.00p 246778
29/04/2025 496.00p 496.00p 491.00p 493.00p 173786
28/04/2025 491.50p 497.50p 488.00p 493.00p 103274
25/04/2025 495.00p 495.00p 489.00p 493.00p 243437
24/04/2025 490.50p 494.50p 487.00p 494.50p 104081
23/04/2025 492.00p 495.50p 488.90p 491.50p 121670
22/04/2025 477.50p 489.00p 467.50p 484.00p 207999
17/04/2025 490.00p 490.00p 481.50p 485.50p 122689
16/04/2025 486.00p 494.00p 479.50p 486.50p 193012
15/04/2025 490.50p 492.00p 484.57p 491.00p 356279
14/04/2025 480.00p 490.50p 480.00p 488.00p 295493
11/04/2025 478.00p 484.50p 473.87p 476.00p 176146
10/04/2025 496.00p 499.00p 476.00p 477.00p 184631
09/04/2025 452.00p 465.00p 446.85p 460.50p 229639
08/04/2025 468.00p 475.50p 462.62p 467.00p 248494
07/04/2025 469.50p 473.61p 427.03p 454.50p 572934
04/04/2025 485.00p 488.00p 467.17p 475.50p 355504
03/04/2025 490.50p 493.00p 483.34p 486.00p 220342
02/04/2025 499.00p 501.00p 495.00p 499.50p 233545
01/04/2025 497.00p 501.00p 495.69p 501.00p 376299
31/03/2025 495.00p 498.01p 488.00p 492.50p 257414
28/03/2025 499.00p 502.00p 497.00p 499.00p 158324
27/03/2025 500.00p 502.00p 495.50p 499.00p 269097
26/03/2025 508.00p 508.00p 502.45p 505.00p 220251
25/03/2025 502.00p 504.00p 500.00p 503.00p 365879
24/03/2025 502.00p 508.00p 500.94p 503.00p 209837
21/03/2025 504.00p 506.00p 499.52p 500.00p 437081
20/03/2025 506.00p 507.00p 503.54p 504.00p 273591
19/03/2025 505.00p 507.00p 503.99p 506.00p 286616
18/03/2025 505.00p 507.00p 503.16p 507.00p 261043
17/03/2025 500.00p 505.00p 492.00p 504.00p 339124
14/03/2025 496.50p 503.00p 494.50p 502.00p 344157
13/03/2025 498.00p 499.00p 493.50p 496.00p 238506

*Close Price adjusted for both dividends and splits