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
12/03/2025 502.00p 506.00p 497.38p 498.00p 146220
11/03/2025 506.00p 512.00p 501.38p 502.00p 335062
10/03/2025 508.00p 510.00p 505.00p 507.00p 342910
07/03/2025 505.00p 510.00p 505.00p 510.00p 329450
06/03/2025 507.00p 512.00p 506.00p 512.00p 582600
05/03/2025 509.00p 510.00p 507.00p 508.00p 399650
04/03/2025 511.00p 513.00p 504.00p 506.00p 802175
03/03/2025 514.00p 520.00p 512.00p 514.00p 210736
28/02/2025 512.00p 518.00p 510.52p 512.00p 450906
27/02/2025 520.00p 521.00p 513.00p 519.00p 246214
26/02/2025 517.00p 523.00p 517.00p 521.00p 249862
25/02/2025 522.00p 523.00p 516.00p 520.00p 218455
24/02/2025 523.00p 525.00p 518.00p 522.00p 298623
21/02/2025 524.00p 525.00p 519.00p 523.00p 181576
20/02/2025 518.00p 524.00p 518.00p 523.00p 251635
19/02/2025 523.00p 523.00p 518.00p 523.00p 378722
18/02/2025 518.00p 525.98p 515.00p 524.00p 403836
17/02/2025 517.00p 521.60p 517.00p 519.00p 529603
14/02/2025 521.00p 525.00p 516.00p 516.00p 168478
13/02/2025 518.00p 524.40p 518.00p 519.00p 327928
12/02/2025 520.00p 521.55p 519.00p 519.00p 358660
11/02/2025 520.00p 523.39p 517.00p 521.00p 507730
10/02/2025 519.00p 524.00p 518.00p 521.00p 334759
07/02/2025 521.00p 524.00p 516.83p 520.00p 461407
06/02/2025 517.00p 525.16p 516.93p 525.00p 323555
05/02/2025 513.00p 519.00p 511.91p 516.00p 377290
04/02/2025 514.00p 518.00p 513.00p 514.00p 242714
03/02/2025 516.00p 522.00p 512.00p 519.00p 382873
31/01/2025 519.00p 524.00p 515.00p 524.00p 388741
30/01/2025 515.00p 522.00p 512.50p 522.00p 404199
29/01/2025 510.00p 519.00p 510.00p 519.00p 393198
28/01/2025 506.00p 513.00p 502.00p 513.00p 310312
27/01/2025 506.00p 512.00p 501.84p 506.00p 207544
24/01/2025 512.00p 515.00p 511.00p 513.00p 389560
23/01/2025 514.00p 516.00p 511.72p 513.00p 302879
22/01/2025 516.00p 517.00p 513.38p 515.00p 429120
21/01/2025 511.00p 516.22p 511.00p 514.00p 544738
20/01/2025 509.00p 515.00p 508.21p 509.00p 471385
17/01/2025 507.00p 512.00p 507.00p 510.00p 451386
16/01/2025 505.00p 510.00p 503.26p 509.00p 351476
15/01/2025 498.00p 505.00p 495.00p 505.00p 566509
14/01/2025 494.00p 498.00p 492.61p 496.50p 289554
13/01/2025 491.00p 496.00p 490.00p 494.00p 485031
10/01/2025 494.50p 497.00p 493.50p 493.50p 516947
09/01/2025 499.50p 499.50p 491.50p 495.00p 482217
08/01/2025 494.00p 496.27p 488.50p 488.50p 505074
07/01/2025 497.50p 499.50p 494.00p 496.50p 384944
06/01/2025 498.50p 501.00p 494.00p 498.00p 270458
03/01/2025 497.00p 499.50p 496.83p 499.00p 242131
02/01/2025 495.00p 501.00p 491.55p 501.00p 470938
31/12/2024 489.50p 498.50p 486.00p 498.50p 164665
30/12/2024 492.50p 499.00p 488.58p 489.50p 302760
27/12/2024 499.00p 503.18p 494.00p 494.00p 149381
24/12/2024 497.00p 500.00p 497.00p 499.00p 121091
23/12/2024 493.50p 498.50p 493.00p 496.50p 208674
20/12/2024 495.00p 496.00p 486.00p 496.00p 369291
19/12/2024 500.00p 500.71p 493.00p 495.00p 497347
18/12/2024 503.00p 506.00p 500.33p 502.00p 269270
17/12/2024 506.00p 508.00p 500.69p 502.00p 572631
16/12/2024 509.00p 511.00p 506.00p 506.00p 373618
13/12/2024 510.00p 512.32p 508.00p 510.00p 336807
12/12/2024 511.00p 514.00p 507.09p 512.00p 449631
11/12/2024 507.00p 512.00p 507.00p 510.00p 563160
10/12/2024 512.00p 512.16p 509.00p 512.00p 314334
09/12/2024 513.00p 516.00p 510.00p 514.00p 376767
06/12/2024 512.00p 514.00p 511.57p 513.00p 166493
05/12/2024 513.00p 515.00p 511.00p 513.00p 268335
04/12/2024 514.00p 515.00p 511.00p 514.00p 293976
03/12/2024 514.00p 517.00p 512.01p 514.00p 164614
02/12/2024 513.00p 513.00p 510.24p 511.00p 221938
29/11/2024 509.00p 515.00p 507.50p 515.00p 341988
28/11/2024 506.00p 510.90p 506.00p 507.00p 179808
27/11/2024 508.00p 513.00p 507.00p 513.00p 419023
26/11/2024 508.00p 512.00p 508.00p 508.00p 312030
25/11/2024 508.00p 514.00p 506.78p 514.00p 274993
22/11/2024 503.00p 508.00p 503.00p 506.00p 325315
21/11/2024 499.00p 506.00p 499.00p 505.00p 242611
20/11/2024 503.00p 503.00p 499.50p 500.00p 388019
19/11/2024 501.00p 505.00p 499.00p 503.00p 517147
18/11/2024 506.00p 507.00p 500.00p 505.00p 490870
15/11/2024 505.00p 509.00p 503.20p 505.00p 282451
14/11/2024 507.00p 510.00p 505.08p 508.00p 729051
13/11/2024 511.00p 513.94p 507.74p 510.00p 121356
12/11/2024 515.00p 516.00p 510.00p 510.00p 136635
11/11/2024 515.00p 518.00p 509.00p 516.00p 185487
08/11/2024 511.00p 513.00p 508.22p 509.00p 135523
07/11/2024 512.00p 516.02p 510.00p 511.00p 279966
06/11/2024 510.00p 517.00p 507.00p 509.00p 404485
05/11/2024 504.00p 506.10p 500.00p 500.00p 514628
04/11/2024 500.00p 506.00p 499.00p 506.00p 376027
01/11/2024 502.00p 503.00p 499.48p 503.00p 265231
31/10/2024 503.00p 507.00p 500.60p 501.00p 233014
30/10/2024 505.00p 509.80p 504.00p 504.00p 220530
29/10/2024 509.00p 511.19p 506.00p 507.00p 281667
28/10/2024 513.00p 513.29p 509.26p 510.00p 293093
25/10/2024 509.00p 512.00p 507.89p 512.00p 398152
24/10/2024 508.00p 509.52p 507.00p 512.00p 426592
23/10/2024 509.00p 512.00p 507.00p 512.00p 555502
22/10/2024 510.00p 512.00p 507.58p 510.00p 340142
21/10/2024 513.00p 515.00p 510.92p 512.00p 367308
18/10/2024 513.00p 516.00p 510.30p 516.00p 355697
17/10/2024 512.00p 516.00p 511.46p 514.00p 230431
16/10/2024 514.00p 514.00p 509.00p 509.00p 175762
15/10/2024 517.00p 517.00p 511.00p 512.00p 191513
14/10/2024 514.00p 518.00p 511.50p 518.00p 549079
11/10/2024 513.00p 515.68p 509.95p 514.00p 224396
10/10/2024 515.00p 516.00p 512.00p 514.00p 301895
09/10/2024 514.00p 516.00p 510.88p 514.00p 205307
08/10/2024 507.00p 514.00p 507.00p 511.00p 424701
07/10/2024 514.00p 517.66p 512.00p 517.00p 250931
04/10/2024 511.00p 516.00p 510.73p 513.00p 221867
03/10/2024 511.00p 515.64p 510.00p 514.00p 214655
02/10/2024 510.00p 515.00p 508.00p 509.00p 309719
01/10/2024 512.00p 515.50p 508.26p 509.00p 207782
30/09/2024 511.00p 514.00p 506.00p 514.00p 318809
27/09/2024 508.00p 515.00p 505.00p 515.00p 262005
26/09/2024 507.00p 508.00p 504.14p 506.00p 110392
25/09/2024 507.00p 507.00p 500.07p 502.00p 241903
24/09/2024 504.00p 508.00p 501.75p 502.00p 183125
23/09/2024 507.00p 508.15p 503.36p 504.00p 206703
20/09/2024 505.00p 511.00p 504.00p 507.00p 339716
19/09/2024 510.00p 512.00p 506.39p 508.00p 174732
18/09/2024 506.00p 509.00p 503.96p 508.00p 260179
17/09/2024 511.00p 511.00p 504.42p 505.00p 338512
16/09/2024 506.00p 511.00p 503.00p 505.00p 172337
13/09/2024 506.00p 511.00p 505.00p 506.00p 165032
12/09/2024 505.00p 508.00p 500.75p 502.00p 303626
11/09/2024 497.00p 503.00p 497.00p 499.50p 254478
10/09/2024 498.00p 501.22p 498.00p 498.50p 179391
09/09/2024 501.00p 502.00p 495.66p 498.50p 216442
06/09/2024 499.00p 500.80p 494.00p 494.50p 303046
05/09/2024 502.00p 503.00p 499.97p 501.00p 152507
04/09/2024 502.00p 505.00p 499.48p 504.00p 143464
03/09/2024 509.00p 513.00p 505.00p 505.00p 272358
02/09/2024 513.00p 521.00p 510.00p 512.00p 289089
30/08/2024 515.00p 516.00p 510.00p 511.00p 162989
29/08/2024 512.00p 513.00p 508.00p 510.00p 332107
28/08/2024 508.00p 511.75p 508.00p 511.00p 126133
27/08/2024 509.00p 520.00p 509.00p 511.00p 234962
23/08/2024 511.00p 514.78p 511.00p 512.00p 96824
22/08/2024 515.00p 518.00p 510.00p 513.00p 276262
21/08/2024 513.00p 517.20p 510.00p 515.00p 227889
20/08/2024 522.00p 524.00p 512.00p 512.00p 170391
19/08/2024 510.00p 518.00p 510.00p 515.00p 117525
16/08/2024 516.00p 522.11p 513.00p 515.00p 256348
15/08/2024 505.00p 524.00p 504.00p 521.00p 141765
14/08/2024 509.00p 517.00p 506.00p 517.00p 174652
13/08/2024 505.00p 512.00p 504.00p 508.00p 159717
12/08/2024 508.00p 514.00p 503.00p 504.00p 158139
09/08/2024 501.00p 512.00p 501.00p 506.00p 131137
08/08/2024 496.50p 509.64p 496.50p 504.00p 97326
07/08/2024 509.00p 515.89p 504.00p 508.00p 315849
06/08/2024 500.00p 514.00p 492.15p 505.00p 283319
05/08/2024 494.00p 499.86p 488.00p 493.00p 315131
02/08/2024 525.00p 526.20p 503.00p 503.00p 227958
01/08/2024 532.00p 535.76p 527.00p 532.00p 531718
31/07/2024 525.00p 536.00p 519.96p 534.00p 274799
30/07/2024 521.00p 525.00p 519.00p 525.00p 535480
29/07/2024 519.00p 524.00p 512.48p 524.00p 281615
26/07/2024 514.00p 523.00p 510.99p 523.00p 640574
25/07/2024 506.00p 513.00p 506.00p 509.00p 472325
24/07/2024 510.00p 512.42p 508.48p 512.00p 403102
23/07/2024 510.00p 513.00p 508.71p 513.00p 146341
22/07/2024 510.00p 515.00p 510.00p 513.00p 277395
19/07/2024 514.00p 515.01p 510.00p 512.00p 217766
18/07/2024 520.00p 522.00p 516.00p 518.00p 273172
17/07/2024 516.00p 518.57p 514.36p 517.00p 153701
16/07/2024 516.00p 521.00p 513.00p 520.00p 167593
15/07/2024 517.00p 521.00p 512.00p 521.00p 149566
12/07/2024 518.00p 520.00p 514.55p 520.00p 210193
11/07/2024 514.00p 517.00p 511.00p 516.00p 363260
10/07/2024 510.00p 516.00p 506.00p 516.00p 436574
09/07/2024 507.00p 511.00p 506.00p 509.00p 266778
08/07/2024 508.00p 511.00p 504.26p 511.00p 368413
05/07/2024 511.00p 519.00p 507.00p 510.00p 282330
04/07/2024 516.00p 520.00p 511.52p 516.00p 240097
03/07/2024 516.00p 516.00p 511.00p 514.00p 195740
02/07/2024 513.00p 515.00p 508.00p 508.00p 213841
01/07/2024 512.00p 516.00p 509.00p 509.00p 234391
28/06/2024 512.00p 514.00p 509.00p 513.00p 200615
27/06/2024 512.00p 516.00p 511.00p 511.00p 231271
26/06/2024 514.00p 517.24p 511.00p 516.00p 260651
25/06/2024 517.00p 519.00p 512.00p 517.00p 182491
24/06/2024 518.00p 520.00p 515.06p 516.00p 234583
21/06/2024 511.00p 518.00p 511.00p 518.00p 234902
20/06/2024 513.00p 517.00p 510.00p 517.00p 304955
19/06/2024 509.00p 514.00p 507.67p 514.00p 261405
18/06/2024 505.00p 511.39p 505.00p 508.00p 450635
17/06/2024 504.00p 509.00p 504.00p 505.00p 185799
14/06/2024 508.00p 510.00p 505.00p 506.00p 252678
13/06/2024 510.00p 511.00p 507.00p 507.00p 240322
12/06/2024 508.00p 519.00p 507.00p 510.00p 177815
11/06/2024 509.00p 515.00p 504.00p 504.00p 128996
10/06/2024 509.00p 516.00p 508.00p 510.00p 342541
07/06/2024 518.00p 518.00p 511.00p 515.00p 274746
06/06/2024 514.00p 518.00p 509.82p 516.00p 216214
05/06/2024 512.00p 514.00p 506.00p 514.00p 176706
04/06/2024 505.00p 512.00p 505.00p 509.00p 276919
03/06/2024 508.00p 513.00p 506.00p 511.00p 213316
31/05/2024 505.00p 508.00p 504.00p 505.00p 192771

*Close Price adjusted for both dividends and splits