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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	523	527	527	527	522	257,099
February 19, 2026	526	523	523	527	523	306,911
February 18, 2026	520	527	527	527	520	492,968
February 17, 2026	517.68	523	523	523	516	542,828
February 16, 2026	519.74	520	520	524	518.38	284,330
February 13, 2026	519.24	520	520	520.36	516.7	351,238
February 12, 2026	524.07	522	522	527.53	518.54	481,818
February 11, 2026	525	522	522	525.83	521	387,162
February 10, 2026	525.16	524	524	528	522	397,748
February 09, 2026	520.4	525	525	528	520.4	427,804
February 06, 2026	519.59	522	522	525	516	209,594
February 05, 2026	516.69	522	522	526	516.69	302,405
February 04, 2026	516	521	521	522	509	282,853
February 03, 2026	524	518	518	525	517	294,774
February 02, 2026	516	523	523	523	511	300,861
January 30, 2026	516	517	517	520	515.84	212,136
January 29, 2026	521.01	515	515	521.42	514.5	212,810
January 28, 2026	528	518	518	528	518	167,443
January 27, 2026	523.25	522	522	524	519	160,135
January 26, 2026	523.26	521	521	523.26	517.9	162,083
January 23, 2026	521	521	521	525	519	132,030
January 22, 2026	520.54	524	524	526	520.54	411,230
January 21, 2026	518.9	518	518	521.05	515	203,089
January 20, 2026	515.01	518	518	521	512	231,621
January 19, 2026	522.32	519	519	527	517	356,647
January 16, 2026	525.33	524	524	527	523	184,968
January 15, 2026	518.1	525	525	526	517	368,878
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

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