Shares Magazine
504.00p+5.50 (+1.10%)02 May 2025, 16:36
Scottish American Investment Co. PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 501.00p | 505.00p | 499.39p | 504.00p | 204,271 |
| May 1, 2025 | 497.00p | 500.00p | 495.28p | 498.50p | 86,283 |
| Apr 30, 2025 | 493.00p | 497.00p | 488.93p | 497.00p | 246,777 |
| Apr 29, 2025 | 496.00p | 496.00p | 491.00p | 493.00p | 173,786 |
| Apr 28, 2025 | 491.50p | 497.50p | 488.00p | 493.00p | 103,274 |
| Apr 25, 2025 | 495.00p | 495.00p | 489.00p | 493.00p | 243,436 |
| Apr 24, 2025 | 490.50p | 494.50p | 487.00p | 494.50p | 104,081 |
| Apr 23, 2025 | 492.00p | 495.50p | 488.90p | 491.50p | 121,670 |
| Apr 22, 2025 | 477.50p | 489.00p | 467.50p | 484.00p | 208,000 |
| Apr 17, 2025 | 490.00p | 490.00p | 481.50p | 485.50p | 122,689 |
| Apr 16, 2025 | 486.00p | 494.00p | 479.50p | 486.50p | 192,999 |
| Apr 15, 2025 | 490.50p | 492.00p | 484.57p | 491.00p | 356,278 |
| Apr 14, 2025 | 480.00p | 490.50p | 480.00p | 488.00p | 295,495 |
| Apr 11, 2025 | 478.00p | 484.50p | 473.87p | 476.00p | 176,147 |
| Apr 10, 2025 | 496.00p | 499.00p | 476.00p | 477.00p | 184,630 |
| Apr 9, 2025 | 452.00p | 465.00p | 446.85p | 460.50p | 229,640 |
| Apr 8, 2025 | 468.00p | 475.50p | 462.62p | 467.00p | 248,494 |
| Apr 7, 2025 | 469.50p | 473.61p | 427.04p | 454.50p | 572,935 |
| Apr 4, 2025 | 485.00p | 488.00p | 467.17p | 475.50p | 355,505 |
| Apr 3, 2025 | 490.50p | 493.00p | 483.34p | 486.00p | 220,344 |
| Apr 2, 2025 | 499.00p | 501.00p | 495.00p | 499.50p | 333,545 |
| Apr 1, 2025 | 497.00p | 501.00p | 495.69p | 501.00p | 451,299 |
| Mar 31, 2025 | 495.00p | 498.01p | 488.00p | 492.50p | 357,414 |
| Mar 28, 2025 | 499.00p | 502.00p | 497.00p | 499.00p | 258,323 |
| Mar 27, 2025 | 500.00p | 502.00p | 495.50p | 499.00p | 369,096 |
| Mar 26, 2025 | 508.00p | 508.00p | 502.45p | 505.00p | 320,251 |
| Mar 25, 2025 | 502.00p | 504.00p | 500.00p | 503.00p | 365,880 |
| Mar 24, 2025 | 502.00p | 508.00p | 500.94p | 503.00p | 209,837 |
| Mar 21, 2025 | 504.00p | 506.00p | 499.52p | 500.00p | 642,081 |
| Mar 20, 2025 | 506.00p | 507.00p | 503.54p | 504.00p | 373,591 |
| Mar 19, 2025 | 505.00p | 507.00p | 504.00p | 506.00p | 286,615 |
| Mar 18, 2025 | 505.00p | 507.00p | 503.16p | 507.00p | 361,043 |
| Mar 17, 2025 | 500.00p | 505.00p | 492.00p | 504.00p | 339,124 |
| Mar 14, 2025 | 496.50p | 503.00p | 494.50p | 502.00p | 344,158 |
| Mar 13, 2025 | 498.00p | 499.00p | 493.50p | 496.00p | 238,505 |
| Mar 12, 2025 | 502.00p | 506.00p | 497.38p | 498.00p | 146,220 |
| Mar 11, 2025 | 506.00p | 512.00p | 501.38p | 502.00p | 435,062 |
| Mar 10, 2025 | 508.00p | 510.00p | 505.00p | 507.00p | 442,911 |
| Mar 7, 2025 | 505.00p | 510.00p | 505.00p | 510.00p | 329,451 |
| Mar 6, 2025 | 507.00p | 512.00p | 506.00p | 512.00p | 682,600 |
| Mar 5, 2025 | 509.00p | 510.00p | 507.00p | 508.00p | 499,650 |
| Mar 4, 2025 | 511.00p | 513.00p | 504.00p | 506.00p | 802,175 |
| Mar 3, 2025 | 514.00p | 520.00p | 512.00p | 514.00p | 210,736 |
| Feb 28, 2025 | 512.00p | 518.00p | 510.52p | 512.00p | 565,906 |
| Feb 27, 2025 | 520.00p | 521.00p | 513.00p | 519.00p | 246,214 |
| Feb 26, 2025 | 517.00p | 523.00p | 517.00p | 521.00p | 324,862 |
| Feb 25, 2025 | 522.00p | 523.00p | 516.00p | 520.00p | 218,455 |
| Feb 24, 2025 | 523.00p | 525.00p | 518.00p | 522.00p | 298,623 |
| Feb 21, 2025 | 524.00p | 525.00p | 519.00p | 523.00p | 256,576 |
| Feb 20, 2025 | 518.00p | 524.00p | 518.00p | 523.00p | 251,635 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.