The Scottish American Investment Company P.L.C. (LON:SAIN)
London · Delayed Price · Currency is GBP · Price in GBX 510.00
-1.00 (-0.20%)
Aug 8, 2025, 11:39 AM BST
LON:SAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 511.14 | 513.00 | 509.00 | 511.00 | 511.00 | 0.20% | 192,709 |
| Aug 6, 2025 | 511.40 | 513.00 | 508.00 | 510.00 | 510.00 | -0.20% | 190,603 |
| Aug 5, 2025 | 511.60 | 513.00 | 510.00 | 511.00 | 511.00 | 0.20% | 289,230 |
| Aug 4, 2025 | 509.00 | 511.00 | 504.00 | 510.00 | 510.00 | 0.59% | 192,574 |
| Aug 1, 2025 | 513.00 | 514.00 | 500.00 | 507.00 | 507.00 | -1.74% | 178,336 |
| Jul 31, 2025 | 513.00 | 517.14 | 513.00 | 516.00 | 516.00 | 0.19% | 252,863 |
| Jul 30, 2025 | 514.00 | 518.00 | 513.15 | 515.00 | 515.00 | - | 300,785 |
| Jul 29, 2025 | 519.00 | 519.90 | 515.00 | 515.00 | 515.00 | -0.39% | 272,418 |
| Jul 28, 2025 | 523.74 | 525.81 | 517.00 | 517.00 | 517.00 | -0.39% | 199,936 |
| Jul 25, 2025 | 517.78 | 522.00 | 517.78 | 519.00 | 519.00 | -0.38% | 460,368 |
| Jul 24, 2025 | 517.36 | 521.00 | 517.00 | 521.00 | 521.00 | 0.58% | 318,440 |
| Jul 23, 2025 | 513.90 | 519.00 | 513.68 | 518.00 | 518.00 | 0.97% | 381,319 |
| Jul 22, 2025 | 514.23 | 516.00 | 512.20 | 513.00 | 513.00 | -0.39% | 206,297 |
| Jul 21, 2025 | 516.98 | 520.00 | 515.00 | 515.00 | 515.00 | -0.77% | 261,654 |
| Jul 18, 2025 | 516.00 | 519.00 | 513.00 | 519.00 | 519.00 | 0.78% | 408,134 |
| Jul 17, 2025 | 514.00 | 517.00 | 511.00 | 515.00 | 515.00 | 0.98% | 296,938 |
| Jul 16, 2025 | 512.00 | 516.00 | 510.00 | 510.00 | 510.00 | -0.97% | 254,950 |
| Jul 15, 2025 | 514.00 | 519.00 | 513.00 | 515.00 | 515.00 | 0.19% | 179,476 |
| Jul 14, 2025 | 516.00 | 516.00 | 510.24 | 514.00 | 514.00 | -0.39% | 317,678 |
| Jul 11, 2025 | 512.00 | 517.00 | 512.00 | 516.00 | 516.00 | 0.19% | 183,594 |
| Jul 10, 2025 | 510.27 | 516.03 | 510.27 | 515.00 | 515.00 | 0.78% | 203,967 |
| Jul 9, 2025 | 508.64 | 512.00 | 508.00 | 511.00 | 511.00 | 0.39% | 272,926 |
| Jul 8, 2025 | 508.44 | 511.00 | 507.00 | 509.00 | 509.00 | 0.20% | 283,949 |
| Jul 7, 2025 | 508.56 | 515.00 | 507.00 | 508.00 | 508.00 | -0.20% | 186,295 |
| Jul 4, 2025 | 510.16 | 512.00 | 508.00 | 509.00 | 509.00 | -0.39% | 204,981 |
| Jul 3, 2025 | 512.90 | 520.00 | 508.00 | 511.00 | 511.00 | - | 185,723 |
| Jul 2, 2025 | 509.02 | 514.00 | 509.00 | 511.00 | 511.00 | - | 549,596 |
| Jul 1, 2025 | 512.32 | 514.00 | 505.15 | 511.00 | 511.00 | 0.39% | 253,936 |
| Jun 30, 2025 | 504.66 | 512.00 | 501.44 | 509.00 | 509.00 | 0.59% | 361,004 |
| Jun 27, 2025 | 496.06 | 507.00 | 495.50 | 506.00 | 506.00 | 1.91% | 193,747 |
| Jun 26, 2025 | 497.50 | 498.69 | 494.96 | 496.50 | 496.50 | - | 355,355 |
| Jun 25, 2025 | 497.86 | 500.92 | 496.50 | 496.50 | 496.50 | - | 126,402 |
| Jun 24, 2025 | 499.32 | 502.00 | 496.50 | 496.50 | 496.50 | - | 199,944 |
| Jun 23, 2025 | 500.71 | 500.96 | 496.00 | 496.50 | 496.50 | -0.10% | 195,216 |
| Jun 20, 2025 | 496.24 | 501.00 | 496.24 | 497.00 | 497.00 | 0.61% | 254,522 |
| Jun 19, 2025 | 500.68 | 501.00 | 494.00 | 494.00 | 494.00 | -1.59% | 178,047 |
| Jun 18, 2025 | 499.49 | 502.00 | 498.95 | 502.00 | 502.00 | 0.40% | 197,701 |
| Jun 17, 2025 | 500.50 | 503.00 | 498.00 | 500.00 | 500.00 | -0.60% | 263,804 |
| Jun 16, 2025 | 499.50 | 503.00 | 498.50 | 503.00 | 503.00 | - | 117,135 |
| Jun 13, 2025 | 498.20 | 505.00 | 498.20 | 503.00 | 503.00 | -0.59% | 162,829 |
| Jun 12, 2025 | 510.00 | 510.00 | 501.98 | 506.00 | 506.00 | -0.59% | 402,305 |
| Jun 11, 2025 | 508.00 | 511.00 | 504.00 | 509.00 | 509.00 | 0.39% | 238,598 |
| Jun 10, 2025 | 503.26 | 509.00 | 503.26 | 507.00 | 507.00 | 0.40% | 251,329 |
| Jun 9, 2025 | 504.72 | 509.00 | 502.00 | 505.00 | 505.00 | -0.79% | 189,078 |
| Jun 6, 2025 | 505.40 | 509.00 | 501.74 | 509.00 | 509.00 | 0.79% | 156,060 |
| Jun 5, 2025 | 505.00 | 507.00 | 501.81 | 505.00 | 505.00 | -0.39% | 230,036 |
| Jun 4, 2025 | 501.94 | 507.00 | 498.67 | 507.00 | 507.00 | 1.00% | 285,676 |
| Jun 3, 2025 | 508.00 | 510.00 | 500.80 | 502.00 | 502.00 | -0.20% | 130,928 |
| Jun 2, 2025 | 514.20 | 519.00 | 500.00 | 503.00 | 503.00 | - | 209,372 |
| May 30, 2025 | 503.00 | 511.00 | 502.00 | 503.00 | 503.00 | -0.20% | 187,914 |