498.00p-4.00 (-0.80%)12 Mar 2025, 17:08
Scottish American Investment Co. PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 19, 2025 | 523.00p | 523.00p | 518.00p | 523.00p | 378,722 |
Feb 18, 2025 | 518.00p | 525.98p | 515.00p | 524.00p | 403,836 |
Feb 17, 2025 | 517.00p | 521.60p | 517.00p | 519.00p | 529,603 |
Feb 14, 2025 | 521.00p | 525.00p | 516.00p | 516.00p | 168,478 |
Feb 13, 2025 | 518.00p | 524.40p | 518.00p | 519.00p | 327,928 |
Feb 12, 2025 | 520.00p | 521.55p | 519.00p | 519.00p | 458,660 |
Feb 11, 2025 | 520.00p | 523.39p | 517.00p | 521.00p | 507,730 |
Feb 10, 2025 | 520.00p | 524.00p | 518.00p | 521.00p | 334,759 |
Feb 7, 2025 | 521.00p | 524.00p | 516.83p | 520.00p | 461,407 |
Feb 6, 2025 | 517.00p | 525.16p | 516.93p | 525.00p | 448,555 |
Feb 5, 2025 | 513.00p | 519.00p | 511.91p | 516.00p | 377,290 |
Feb 4, 2025 | 514.00p | 518.00p | 513.00p | 514.00p | 251,114 |
Feb 3, 2025 | 516.00p | 522.00p | 512.00p | 519.00p | 532,873 |
Jan 31, 2025 | 519.00p | 524.00p | 515.00p | 524.00p | 488,741 |
Jan 30, 2025 | 515.00p | 522.00p | 512.50p | 522.00p | 404,199 |
Jan 29, 2025 | 510.00p | 519.00p | 510.00p | 519.00p | 393,198 |
Jan 28, 2025 | 506.00p | 513.00p | 502.00p | 513.00p | 310,312 |
Jan 27, 2025 | 506.00p | 512.00p | 501.84p | 506.00p | 207,544 |
Jan 24, 2025 | 512.00p | 515.00p | 511.00p | 513.00p | 389,560 |
Jan 23, 2025 | 514.00p | 516.00p | 511.72p | 513.00p | 302,879 |
Jan 22, 2025 | 516.00p | 517.00p | 513.38p | 515.00p | 429,120 |
Jan 21, 2025 | 511.00p | 516.22p | 511.00p | 514.00p | 644,738 |
Jan 20, 2025 | 509.00p | 515.00p | 508.21p | 509.00p | 471,385 |
Jan 17, 2025 | 507.00p | 512.00p | 507.00p | 510.00p | 451,386 |
Jan 16, 2025 | 505.00p | 510.00p | 503.26p | 509.00p | 351,476 |
Jan 15, 2025 | 498.00p | 505.00p | 495.00p | 505.00p | 566,509 |
Jan 14, 2025 | 494.00p | 498.00p | 492.61p | 496.50p | 289,554 |
Jan 13, 2025 | 491.00p | 496.00p | 490.00p | 494.00p | 485,031 |
Jan 10, 2025 | 494.50p | 497.00p | 493.50p | 493.50p | 516,947 |
Jan 9, 2025 | 499.50p | 499.50p | 491.50p | 495.00p | 582,217 |
Jan 8, 2025 | 494.00p | 496.27p | 488.50p | 488.50p | 505,074 |
Jan 7, 2025 | 497.50p | 499.50p | 494.00p | 496.50p | 484,944 |
Jan 6, 2025 | 498.50p | 501.00p | 494.00p | 498.00p | 370,458 |
Jan 3, 2025 | 497.00p | 499.50p | 496.83p | 499.00p | 242,131 |
Jan 2, 2025 | 495.00p | 501.00p | 491.55p | 501.00p | 470,938 |
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 |
---|---|---|
Hochschild Mining PLC | 216.00 | 12.62 |
Hill & Smith PLC | 1,872.00 | 7.96 |
Metro Bank Holdings PLC | 94.60 | 7.50 |
Melrose Industries PLC | 518.00 | 6.45 |
Genuit Group PLC | 370.50 | 6.31 |
Spirax Group PLC | 7,140.00 | 5.78 |
Fallers
Company | Price | % Chg |
---|---|---|
4Imprint Group PLC | 4,270.00 | -10.86 |
International Consolidated Airlines Group S.A. | 277.60 | -4.77 |
Associated British Foods PLC | 1,847.00 | -4.35 |
Ocado Group PLC | 230.30 | -4.04 |
Smith & Nephew PLC | 1,096.00 | -3.94 |
Chemring Group PLC | 380.00 | -3.31 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.