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

509.58

-0.4224(-0.08%)

Updated at October 21 12:24PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025503506506507499.5349,301
October 16, 2025507.55507507511506.44339,640
October 15, 2025507.58509509510506.82292,086
October 14, 2025505509509510502282,754
October 13, 2025506.4508508512503.44403,204
October 10, 2025511.09506506516.4506373,204
October 09, 2025511.9512512515511.39306,347
October 08, 2025512.43513513513.56511369,473
October 07, 2025513.21512512515511192,073
October 06, 2025515514514516511270,382
October 03, 2025512.39514514515511290,439
October 02, 2025508.94513513513508.94535,520
October 01, 2025507.04511511514.08506489,373
September 30, 2025508.1510510510506245,394
September 29, 2025506510510510506275,738
September 26, 2025505.6505505508504.92225,304
September 25, 2025505.66505505510504342,892
September 24, 2025506508508509506176,672
September 23, 2025506.99509509510506.99389,683
September 22, 2025504509509509503.49329,268
September 19, 2025508505505508.51504.94406,403
September 18, 2025504.9507507507503311,888
September 17, 2025506504504506500.95315,364
September 16, 2025505502502506502367,639
September 15, 2025506.45505505508504.92315,128
September 12, 2025508.22505505509505240,134
September 11, 2025506.98509509509506249,091
September 10, 2025505.87507507508504.53343,824
September 09, 2025507507507509505196,681
September 08, 2025509507507510507167,844
September 05, 2025507510510510507156,765
September 04, 2025504509509509503.79424,551
September 03, 2025504.72504504506.15504406,451
September 02, 2025510504504512504198,215
September 01, 2025512509509512506143,871
August 29, 2025512508508513506.64291,264
August 28, 2025508508508511.85507332,385
August 27, 2025511508508514508306,493
August 26, 2025514510510514510219,823
August 22, 2025513517517518509.72305,940
August 21, 2025512.26511511513510171,493
August 20, 2025509.23515515516509156,865
August 19, 2025509.28512512515508342,583
August 18, 2025509512512512508262,847
August 15, 2025511511511513508.45217,998
August 14, 2025508.58510510510507161,995
August 13, 2025511.46512508.25513510264,455
August 12, 2025510.57509509512508.88221,269
August 11, 2025511510510513509179,728
August 08, 2025512.67511511512.67509136,581
August 07, 2025511.14511511513509157,163
August 06, 2025511.4510510513508190,603
August 05, 2025511.6511511513510289,230
August 04, 2025509510510511504192,574
August 01, 2025513507507514500153,336
July 31, 2025513516516517.14513252,862
July 30, 2025514515515518513.15300,785
July 29, 2025519515515519.9515163,197
July 28, 2025523.74517517525.81517199,936
July 25, 2025517.78519519522517.78236,868
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved