1. Share Prices

  2. Scottish American Investment Co. PLC (SAIN)

517.00p+8.00 (+1.57%)26 Jul 2024, 12:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Scottish American Investment Co. PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 25, 2024506.00p513.00p506.00p509.00p472,324
Jul 24, 2024510.00p512.42p508.48p512.00p403,102
Jul 23, 2024510.00p513.00p508.71p513.00p146,341
Jul 22, 2024510.00p515.00p510.00p513.00p277,395
Jul 19, 2024514.00p515.01p510.00p512.00p217,766
Jul 18, 2024520.00p522.00p516.00p518.00p273,172
Jul 17, 2024516.00p518.57p514.36p517.00p153,701
Jul 16, 2024516.00p521.00p513.00p520.00p167,593
Jul 15, 2024517.00p521.00p512.00p521.00p149,566
Jul 12, 2024518.00p520.00p514.55p520.00p210,193
Jul 11, 2024514.00p517.00p511.00p516.00p363,260
Jul 10, 2024510.00p516.00p506.00p516.00p436,574
Jul 9, 2024507.00p511.00p506.00p509.00p266,778
Jul 8, 2024508.00p511.00p504.26p511.00p368,412
Jul 5, 2024511.00p519.00p507.00p510.00p282,330
Jul 4, 2024516.00p520.00p511.52p516.00p240,097
Jul 3, 2024516.00p516.00p511.00p514.00p195,740
Jul 2, 2024513.00p515.00p508.00p508.00p213,841
Jul 1, 2024512.00p516.00p509.00p509.00p234,391
Jun 28, 2024512.00p514.00p509.00p513.00p200,615
Jun 27, 2024512.00p516.00p511.00p511.00p231,271
Jun 26, 2024514.00p517.24p511.00p516.00p260,651
Jun 25, 2024517.00p519.00p512.00p517.00p182,491
Jun 24, 2024518.00p520.00p515.06p516.00p234,583
Jun 21, 2024511.00p518.00p511.00p518.00p234,902
Jun 20, 2024513.00p517.00p510.00p517.00p304,955
Jun 19, 2024509.00p514.00p507.67p514.00p261,405
Jun 18, 2024505.00p511.39p505.00p508.00p450,635
Jun 17, 2024504.00p509.00p504.00p505.00p185,799
Jun 14, 2024508.00p510.00p505.00p506.00p252,678
Jun 13, 2024510.00p511.00p507.00p507.00p240,322
Jun 12, 2024508.00p519.00p507.00p510.00p177,815
Jun 11, 2024509.00p515.00p504.00p504.00p128,996
Jun 10, 2024509.00p516.00p508.00p510.00p342,541
Jun 7, 2024518.00p518.00p511.00p515.00p274,746
Jun 6, 2024514.00p518.00p509.82p516.00p216,214
Jun 5, 2024512.00p514.00p506.00p514.00p176,706
Jun 4, 2024505.00p512.00p505.00p509.00p276,919
Jun 3, 2024508.00p513.00p506.00p511.00p213,316
May 31, 2024505.00p508.00p504.00p505.00p192,771
May 30, 2024500.00p509.00p500.00p504.00p220,504
May 29, 2024507.00p512.02p505.00p507.00p416,901
May 28, 2024511.00p518.56p507.00p507.00p354,999
May 24, 2024520.00p520.00p502.66p511.00p203,626
May 23, 2024530.00p530.00p510.00p512.00p237,468
May 22, 2024524.00p525.00p515.00p519.00p146,673
May 21, 2024522.00p525.00p518.00p519.00p261,588
May 20, 2024523.00p524.00p518.26p524.00p232,084
May 17, 2024523.00p523.00p517.93p519.00p319,242
May 16, 2024520.00p522.00p517.15p522.00p196,948
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC640.5013.06
Babcock International Group PLC523.507.32
Natwest Group PLC360.206.54
Anglo American PLC2,368.504.57
Jupiter Fund Management PLC86.304.61
Future PLC1,112.663.79

Fallers

CompanyPrice% Chg
Segro PLC883.40-2.62
Computacenter PLC2,588.00-2.49
Bellevue Healthcare Trust PLC146.30-2.07
Discoverie Group PLC720.00-1.23
Worldwide Healthcare Trust PLC364.50-1.22
Rentokil Initial PLC460.60-1.37