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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	503	506	506	507	499.5	349,301
October 16, 2025	507.55	507	507	511	506.44	339,640
October 15, 2025	507.58	509	509	510	506.82	292,086
October 14, 2025	505	509	509	510	502	282,754
October 13, 2025	506.4	508	508	512	503.44	403,204
October 10, 2025	511.09	506	506	516.4	506	373,204
October 09, 2025	511.9	512	512	515	511.39	306,347
October 08, 2025	512.43	513	513	513.56	511	369,473
October 07, 2025	513.21	512	512	515	511	192,073
October 06, 2025	515	514	514	516	511	270,382
October 03, 2025	512.39	514	514	515	511	290,439
October 02, 2025	508.94	513	513	513	508.94	535,520
October 01, 2025	507.04	511	511	514.08	506	489,373
September 30, 2025	508.1	510	510	510	506	245,394
September 29, 2025	506	510	510	510	506	275,738
September 26, 2025	505.6	505	505	508	504.92	225,304
September 25, 2025	505.66	505	505	510	504	342,892
September 24, 2025	506	508	508	509	506	176,672
September 23, 2025	506.99	509	509	510	506.99	389,683
September 22, 2025	504	509	509	509	503.49	329,268
September 19, 2025	508	505	505	508.51	504.94	406,403
September 18, 2025	504.9	507	507	507	503	311,888
September 17, 2025	506	504	504	506	500.95	315,364
September 16, 2025	505	502	502	506	502	367,639
September 15, 2025	506.45	505	505	508	504.92	315,128
September 12, 2025	508.22	505	505	509	505	240,134

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