1. Share Prices

  2. Scottish American Investment Co. PLC (SAIN)

498.00p-4.00 (-0.80%)12 Mar 2025, 17:08
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
Mar 12, 2025502.00p506.00p497.38p498.00p146,220
Mar 11, 2025506.00p512.00p501.38p502.00p435,062
Mar 10, 2025508.00p510.00p505.00p507.00p442,911
Mar 7, 2025505.00p510.00p505.00p510.00p329,451
Mar 6, 2025507.00p512.00p506.00p512.00p682,600
Mar 5, 2025509.00p510.00p507.00p508.00p499,650
Mar 4, 2025511.00p513.00p504.00p506.00p802,175
Mar 3, 2025514.00p520.00p512.00p514.00p210,736
Feb 28, 2025512.00p518.00p510.52p512.00p565,906
Feb 27, 2025520.00p521.00p513.00p519.00p246,214
Feb 26, 2025517.00p523.00p517.00p521.00p324,862
Feb 25, 2025522.00p523.00p516.00p520.00p218,455
Feb 24, 2025523.00p525.00p518.00p522.00p298,623
Feb 21, 2025524.00p525.00p519.00p523.00p256,576
Feb 20, 2025518.00p524.00p518.00p523.00p251,635
Feb 19, 2025523.00p523.00p518.00p523.00p378,722
Feb 18, 2025518.00p525.98p515.00p524.00p403,836
Feb 17, 2025517.00p521.60p517.00p519.00p529,603
Feb 14, 2025521.00p525.00p516.00p516.00p168,478
Feb 13, 2025518.00p524.40p518.00p519.00p327,928
Feb 12, 2025520.00p521.55p519.00p519.00p458,660
Feb 11, 2025520.00p523.39p517.00p521.00p507,730
Feb 10, 2025520.00p524.00p518.00p521.00p334,759
Feb 7, 2025521.00p524.00p516.83p520.00p461,407
Feb 6, 2025517.00p525.16p516.93p525.00p448,555
Feb 5, 2025513.00p519.00p511.91p516.00p377,290
Feb 4, 2025514.00p518.00p513.00p514.00p251,114
Feb 3, 2025516.00p522.00p512.00p519.00p532,873
Jan 31, 2025519.00p524.00p515.00p524.00p488,741
Jan 30, 2025515.00p522.00p512.50p522.00p404,199
Jan 29, 2025510.00p519.00p510.00p519.00p393,198
Jan 28, 2025506.00p513.00p502.00p513.00p310,312
Jan 27, 2025506.00p512.00p501.84p506.00p207,544
Jan 24, 2025512.00p515.00p511.00p513.00p389,560
Jan 23, 2025514.00p516.00p511.72p513.00p302,879
Jan 22, 2025516.00p517.00p513.38p515.00p429,120
Jan 21, 2025511.00p516.22p511.00p514.00p644,738
Jan 20, 2025509.00p515.00p508.21p509.00p471,385
Jan 17, 2025507.00p512.00p507.00p510.00p451,386
Jan 16, 2025505.00p510.00p503.26p509.00p351,476
Jan 15, 2025498.00p505.00p495.00p505.00p566,509
Jan 14, 2025494.00p498.00p492.61p496.50p289,554
Jan 13, 2025491.00p496.00p490.00p494.00p485,031
Jan 10, 2025494.50p497.00p493.50p493.50p516,947
Jan 9, 2025499.50p499.50p491.50p495.00p582,217
Jan 8, 2025494.00p496.27p488.50p488.50p505,074
Jan 7, 2025497.50p499.50p494.00p496.50p484,944
Jan 6, 2025498.50p501.00p494.00p498.00p370,458
Jan 3, 2025497.00p499.50p496.83p499.00p242,131
Jan 2, 2025495.00p501.00p491.55p501.00p470,938
123456
Showing 1 to 50 of 253

Most Read

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:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC216.0012.62
Hill & Smith PLC1,872.007.96
Metro Bank Holdings PLC94.607.50
Melrose Industries PLC518.006.45
Genuit Group PLC370.506.31
Spirax Group PLC7,140.005.78

Fallers

CompanyPrice% Chg
4Imprint Group PLC4,270.00-10.86
International Consolidated Airlines Group S.A.277.60-4.77
Associated British Foods PLC1,847.00-4.35
Ocado Group PLC230.30-4.04
Smith & Nephew PLC1,096.00-3.94
Chemring Group PLC380.00-3.31
Risers/fallers data from previous trading day. Today's data available from 8:15am.