The Scottish American Investment Company PLC - SAIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	516	519	519	520	516	204,398
January 13, 2026	517.95	520	520	520	516	179,315
January 12, 2026	517	520	520	520	515	272,032
January 09, 2026	513.26	517	517	519	511.07	226,754
January 08, 2026	512.31	514	514	516	509	229,399
January 07, 2026	511	514	514	515	510	341,759
January 06, 2026	505	514	514	514	505	418,659
January 05, 2026	509.6	508	508	511	505	349,751
January 02, 2026	517	509	509	517	507	284,142
December 31, 2025	511.12	516	516	517	507.12	185,622
December 30, 2025	506.56	511	511	512	505	257,126
December 29, 2025	506.4	509	509	511	504	239,664
December 24, 2025	506.24	507	507	508	505	115,474
December 23, 2025	511	508	508	511	503	197,057
December 22, 2025	505	507	507	509	504	311,146
December 19, 2025	503.3	507	507	510	501	347,047
December 18, 2025	502.45	506	506	509	502	312,409
December 17, 2025	506.03	503	503	508	502.82	371,038
December 16, 2025	508	505	505	509	504	158,578
December 15, 2025	506.56	510	510	510	503.5	359,647
December 12, 2025	507.6	505	505	508	505	326,051
December 11, 2025	503.9	504	504	507	502	316,584
December 10, 2025	505.68	504	504	506.46	503	179,298
December 09, 2025	505.73	506	506	507	503	189,386
December 08, 2025	510	506	506	510	503	301,490
December 05, 2025	507.74	510	510	510	506	414,995
December 04, 2025	506	506	506	510	505.21	332,435
December 03, 2025	507	507	507	510	505.58	134,013
December 02, 2025	513	508	508	513	508	236,942
December 01, 2025	508	509	509	512	507.43	420,927
November 28, 2025	504.81	512	512	514	504.81	147,299
November 27, 2025	505.97	509	509	510	505.82	151,258
November 26, 2025	501	507	507	507	500.63	343,587
November 25, 2025	500	501	501	501	497	191,924
November 24, 2025	501.9	497.5	497.5	504	497.5	239,642
November 21, 2025	495	498	498	499	492	234,647
November 20, 2025	502	499	499	502	498	307,499
November 19, 2025	493.45	498	498	498	492.5	423,042
November 18, 2025	496	496.5	496.5	497	492.16	409,298
November 17, 2025	503	501	501	507	499	387,438
November 14, 2025	507.14	504	504	507.14	498.46	219,221
November 13, 2025	509	507	507	510	505.72	341,698
November 12, 2025	509	512	508.05	512	506.16	489,657
November 11, 2025	502	506	502.1	509	501	444,565
November 10, 2025	499	502	498.13	504	498.5	786,667
November 07, 2025	499.5	496	496	502	494	219,742
November 06, 2025	506	501	501	506	500.43	241,115
November 05, 2025	504.53	506	506	507	501.5	330,988
November 04, 2025	506.86	503	503	507	503	267,879
November 03, 2025	508	506	506	509	506	314,833
October 31, 2025	512.66	506	506	515	506	175,212
October 30, 2025	515.4	512	512	516	511	188,018
October 29, 2025	517.08	515	515	520	514.46	348,889
October 28, 2025	516	520	520	520	505	396,975
October 27, 2025	517	516	516	519	513	332,830
October 24, 2025	517	520	520	520	514.86	302,304
October 23, 2025	512.08	515	515	516	511	363,198
October 22, 2025	512.48	514	514	514	511	325,276
October 21, 2025	510.4	512	512	514	509	686,105
October 20, 2025	510	510	510	510.33	506.75	300,520

The Scottish American Investment Company PLC (SAIN.L) LSE