The Scottish American Investment Company P.L.C. (LON:SAIN)
London · Delayed Price · Currency is GBP · Price in GBX 555.00
+1.00 (0.18%)
Sep 23, 2026, 4:35 PM GMT
LON:SAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 551.00 | 556.00 | 551.00 | 555.00 | 555.00 | 0.18% | 255,342 |
| Sep 22, 2026 | 557.00 | 558.00 | 554.00 | 554.00 | 554.00 | -0.36% | 209,088 |
| Sep 21, 2026 | 551.09 | 556.00 | 552.00 | 556.00 | 556.00 | 1.09% | 217,589 |
| Sep 18, 2026 | 552.04 | 555.00 | 549.00 | 550.00 | 550.00 | -0.90% | 535,948 |
| Sep 17, 2026 | 548.00 | 555.00 | 548.00 | 555.00 | 555.00 | 1.28% | 208,385 |
| Sep 16, 2026 | 549.00 | 550.00 | 547.00 | 548.00 | 548.00 | -0.18% | 319,262 |
| Sep 15, 2026 | 546.00 | 551.00 | 542.54 | 549.00 | 549.00 | - | 341,336 |
| Sep 14, 2026 | 550.00 | 550.00 | 546.00 | 549.00 | 549.00 | - | 376,077 |
| Sep 11, 2026 | 544.00 | 549.50 | 541.00 | 549.00 | 549.00 | 0.55% | 204,271 |
| Sep 10, 2026 | 548.00 | 550.00 | 544.00 | 546.00 | 546.00 | -0.18% | 310,229 |
| Sep 9, 2026 | 552.00 | 557.00 | 546.00 | 547.00 | 547.00 | -1.26% | 159,998 |
| Sep 8, 2026 | 553.00 | 558.00 | 551.44 | 554.00 | 554.00 | -0.54% | 234,964 |
| Sep 7, 2026 | 556.00 | 561.00 | 555.00 | 557.00 | 557.00 | -0.54% | 227,744 |
| Sep 4, 2026 | 557.00 | 560.11 | 555.04 | 560.00 | 560.00 | 0.36% | 269,386 |
| Sep 3, 2026 | 555.00 | 558.00 | 554.81 | 558.00 | 558.00 | 0.54% | 187,619 |
| Sep 2, 2026 | 563.00 | 563.00 | 554.00 | 555.00 | 555.00 | -0.18% | 161,113 |
| Sep 1, 2026 | 557.00 | 565.00 | 555.00 | 556.00 | 556.00 | -1.59% | 133,598 |
| Aug 28, 2026 | 561.00 | 565.00 | 561.00 | 565.00 | 565.00 | 0.36% | 203,372 |
| Aug 27, 2026 | 565.00 | 565.00 | 559.10 | 563.00 | 563.00 | 0.36% | 459,146 |
| Aug 26, 2026 | 561.00 | 565.00 | 558.36 | 561.00 | 561.00 | -0.18% | 75,050 |
| Aug 25, 2026 | 563.00 | 563.00 | 559.00 | 562.00 | 562.00 | 0.72% | 169,904 |
| Aug 24, 2026 | 556.85 | 558.00 | 557.00 | 558.00 | 558.00 | -0.18% | 322,279 |
| Aug 21, 2026 | 557.00 | 560.00 | 552.83 | 559.00 | 559.00 | 0.90% | 145,563 |
| Aug 20, 2026 | 558.00 | 558.00 | 552.00 | 554.00 | 554.00 | -0.36% | 164,545 |
| Aug 19, 2026 | 556.00 | 557.00 | 552.00 | 556.00 | 556.00 | 0.18% | 290,996 |
| Aug 18, 2026 | 557.00 | 557.00 | 552.00 | 555.00 | 555.00 | -0.18% | 202,992 |
| Aug 17, 2026 | 561.00 | 561.00 | 555.00 | 556.00 | 556.00 | -0.54% | 241,624 |
| Aug 14, 2026 | 562.00 | 562.00 | 559.00 | 559.00 | 559.00 | -0.36% | 106,149 |
| Aug 13, 2026 | 562.00 | 563.00 | 558.00 | 561.00 | 561.00 | - | 116,560 |
| Aug 12, 2026 | 569.00 | 569.00 | 562.00 | 565.00 | 561.02 | -0.88% | 200,935 |
| Aug 11, 2026 | 564.00 | 570.00 | 564.00 | 570.00 | 565.98 | 0.53% | 102,598 |
| Aug 10, 2026 | 572.00 | 572.00 | 566.00 | 567.00 | 563.01 | -0.53% | 113,942 |
| Aug 7, 2026 | 569.00 | 570.00 | 565.00 | 570.00 | 565.98 | 0.88% | 160,200 |
| Aug 6, 2026 | 568.00 | 571.00 | 565.00 | 565.00 | 561.02 | -0.18% | 77,942 |
| Aug 5, 2026 | 568.00 | 570.00 | 566.00 | 566.00 | 562.01 | - | 185,204 |
| Aug 4, 2026 | 563.00 | 566.78 | 556.00 | 566.00 | 562.01 | 0.71% | 168,407 |
| Aug 3, 2026 | 555.00 | 562.00 | 551.00 | 562.00 | 558.04 | 1.26% | 311,614 |
| Jul 31, 2026 | 560.00 | 561.00 | 552.00 | 555.00 | 551.09 | -0.54% | 258,969 |
| Jul 30, 2026 | 557.00 | 560.00 | 554.59 | 558.00 | 554.07 | - | 504,560 |
| Jul 29, 2026 | 560.00 | 560.00 | 551.50 | 558.00 | 554.07 | -0.18% | 695,450 |
| Jul 28, 2026 | 552.00 | 559.00 | 550.00 | 559.00 | 555.06 | 1.45% | 529,705 |
| Jul 27, 2026 | 546.00 | 551.00 | 546.00 | 551.00 | 547.12 | 0.92% | 479,199 |
| Jul 24, 2026 | 540.00 | 546.00 | 538.36 | 546.00 | 542.15 | 0.92% | 296,177 |
| Jul 23, 2026 | 545.00 | 546.00 | 539.00 | 541.00 | 537.19 | -0.92% | 239,218 |
| Jul 22, 2026 | 546.00 | 548.00 | 540.00 | 546.00 | 542.15 | 0.18% | 361,203 |
| Jul 21, 2026 | 541.00 | 545.00 | 540.16 | 545.00 | 541.16 | 0.74% | 946,525 |
| Jul 20, 2026 | 544.00 | 544.00 | 538.00 | 541.00 | 537.19 | - | 253,195 |
| Jul 17, 2026 | 543.00 | 544.00 | 539.93 | 541.00 | 537.19 | -0.55% | 471,644 |
| Jul 16, 2026 | 542.00 | 544.00 | 537.00 | 544.00 | 540.17 | 0.18% | 537,684 |
| Jul 15, 2026 | 541.00 | 544.00 | 539.00 | 543.00 | 539.18 | - | 414,138 |