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

511.18

-0.825(-0.16%)

Updated at August 19 08:34AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025517.36521521521517318,440
July 23, 2025513.9518518519513.68341,316
July 22, 2025514.23513513516512.2181,297
July 21, 2025516.98515515520515261,654
July 18, 2025516519519519513395,219
July 17, 2025514515515517511296,938
July 16, 2025512510510516510254,950
July 15, 2025514515515519513179,476
July 14, 2025516514514516510.24317,678
July 11, 2025512516516517512183,594
July 10, 2025510.27515515516.03510.27203,967
July 09, 2025508.64511511512508272,925
July 08, 2025508.44509509511507256,574
July 07, 2025508.56508508515507186,295
July 04, 2025510.16511511512508165,388
July 03, 2025512.9511511520508185,723
July 02, 2025509.02511511514509549,596
July 01, 2025512.32511511514505.15253,936
June 30, 2025504.66509509512501.44361,004
June 27, 2025496.06506506507495.5193,747
June 26, 2025497.5496.5496.5498.69494.96355,355
June 25, 2025497.86496.5496.5500.92496.5126,402
June 24, 2025499.32496.5496.5502496.5199,944
June 23, 2025500.71496.5496.5500.96496195,216
June 20, 2025496.24497497501496.24225,522
June 19, 2025500.68494494501494178,046
June 18, 2025499.49502502502498.95197,701
June 17, 2025500.5500500503498238,804
June 16, 2025499.5503503503498.5117,135
June 13, 2025498.2503503505498.2137,829
June 12, 2025510506506510501.98402,305
June 11, 2025508509509511504238,598
June 10, 2025503.26507507509503.26251,329
June 09, 2025504.72505505509502189,078
June 06, 2025505.4509509509501.74156,060
June 05, 2025505505505507501.81225,036
June 04, 2025501.94507507507498.67285,676
June 03, 2025508502502510500.8130,927
June 02, 2025514.2503503519500209,372
May 30, 2025503503503511502187,912
May 29, 2025507504504510503119,624
May 28, 2025504.45504504510501185,852
May 27, 2025506.21504504506.21502228,090
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved