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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	509	512	512	512	508	262,847
August 15, 2025	511	511	511	513	508.45	217,998
August 14, 2025	508.58	510	510	510	507	161,995
August 13, 2025	511.46	512	508.25	513	510	264,455
August 12, 2025	510.57	509	509	512	508.88	221,269
August 11, 2025	511	510	510	513	509	179,728
August 08, 2025	512.67	511	511	512.67	509	136,581
August 07, 2025	511.14	511	511	513	509	157,163
August 06, 2025	511.4	510	510	513	508	190,603
August 05, 2025	511.6	511	511	513	510	289,230
August 04, 2025	509	510	510	511	504	192,574
August 01, 2025	513	507	507	514	500	153,336
July 31, 2025	513	516	516	517.14	513	252,862
July 30, 2025	514	515	515	518	513.15	300,785
July 29, 2025	519	515	515	519.9	515	163,197
July 28, 2025	523.74	517	517	525.81	517	199,936
July 25, 2025	517.78	519	519	522	517.78	236,868
July 24, 2025	517.36	521	521	521	517	318,440
July 23, 2025	513.9	518	518	519	513.68	341,316
July 22, 2025	514.23	513	513	516	512.2	181,297
July 21, 2025	516.98	515	515	520	515	261,654
July 18, 2025	516	519	519	519	513	395,219
July 17, 2025	514	515	515	517	511	296,938
July 16, 2025	512	510	510	516	510	254,950
July 15, 2025	514	515	515	519	513	179,476
July 14, 2025	516	514	514	516	510.24	317,678
July 11, 2025	512	516	516	517	512	183,594
July 10, 2025	510.27	515	515	516.03	510.27	203,967
July 09, 2025	508.64	511	511	512	508	272,925
July 08, 2025	508.44	509	509	511	507	256,574
July 07, 2025	508.56	508	508	515	507	186,295
July 04, 2025	510.16	511	511	512	508	165,388
July 03, 2025	512.9	511	511	520	508	185,723
July 02, 2025	509.02	511	511	514	509	549,596
July 01, 2025	512.32	511	511	514	505.15	253,936
June 30, 2025	504.66	509	509	512	501.44	361,004
June 27, 2025	496.06	506	506	507	495.5	193,747
June 26, 2025	497.5	496.5	496.5	498.69	494.96	355,355
June 25, 2025	497.86	496.5	496.5	500.92	496.5	126,402
June 24, 2025	499.32	496.5	496.5	502	496.5	199,944
June 23, 2025	500.71	496.5	496.5	500.96	496	195,216
June 20, 2025	496.24	497	497	501	496.24	225,522
June 19, 2025	500.68	494	494	501	494	178,046
June 18, 2025	499.49	502	502	502	498.95	197,701
June 17, 2025	500.5	500	500	503	498	238,804
June 16, 2025	499.5	503	503	503	498.5	117,135
June 13, 2025	498.2	503	503	505	498.2	137,829
June 12, 2025	510	506	506	510	501.98	402,305
June 11, 2025	508	509	509	511	504	238,598
June 10, 2025	503.26	507	507	509	503.26	251,329
June 09, 2025	504.72	505	505	509	502	189,078
June 06, 2025	505.4	509	509	509	501.74	156,060
June 05, 2025	505	505	505	507	501.81	225,036
June 04, 2025	501.94	507	507	507	498.67	285,676
June 03, 2025	508	502	502	510	500.8	130,927
June 02, 2025	514.2	503	503	519	500	209,372
May 30, 2025	503	503	503	511	502	187,912
May 29, 2025	507	504	504	510	503	119,624
May 28, 2025	504.45	504	504	510	501	185,852
May 27, 2025	506.21	504	504	506.21	502	228,090

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