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
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
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

*Close Price adjusted for both dividends and splits