The Scottish American Investment Company P.L.C. (LON:SAIN)
London · Delayed Price · Currency is GBP · Price in GBX 541.00
-3.00 (-0.55%)
Jul 17, 2026, 4:47 PM GMT
LON:SAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 542.62 | 543.00 | 540.00 | 541.00 | 541.00 | -0.55% | 321,643 |
| Jul 16, 2026 | 542.00 | 544.00 | 537.00 | 544.00 | 544.00 | 0.18% | 387,683 |
| Jul 15, 2026 | 541.00 | 544.00 | 539.00 | 543.00 | 543.00 | - | 289,138 |
| Jul 14, 2026 | 545.00 | 549.00 | 541.00 | 543.00 | 543.00 | -0.37% | 651,672 |
| Jul 13, 2026 | 539.00 | 546.00 | 539.00 | 545.00 | 545.00 | - | 605,400 |
| Jul 10, 2026 | 542.00 | 545.00 | 540.40 | 545.00 | 545.00 | 0.74% | 316,461 |
| Jul 9, 2026 | 541.00 | 546.00 | 538.00 | 541.00 | 541.00 | -0.18% | 614,322 |
| Jul 8, 2026 | 546.00 | 546.00 | 538.00 | 542.00 | 542.00 | -0.73% | 288,686 |
| Jul 7, 2026 | 541.00 | 547.00 | 541.00 | 546.00 | 546.00 | 0.18% | 325,347 |
| Jul 6, 2026 | 544.48 | 546.00 | 542.00 | 545.00 | 545.00 | -0.37% | 343,266 |
| Jul 3, 2026 | 544.00 | 547.00 | 540.80 | 547.00 | 547.00 | 0.74% | 402,532 |
| Jul 2, 2026 | 536.00 | 543.00 | 535.00 | 543.00 | 543.00 | 0.56% | 452,790 |
| Jul 1, 2026 | 537.65 | 541.00 | 538.00 | 540.00 | 540.00 | - | 216,727 |
| Jun 30, 2026 | 533.00 | 541.00 | 533.00 | 540.00 | 540.00 | 0.93% | 267,812 |
| Jun 29, 2026 | 536.00 | 537.00 | 532.40 | 535.00 | 535.00 | - | 321,858 |
| Jun 26, 2026 | 531.00 | 536.00 | 528.00 | 535.00 | 535.00 | -0.19% | 245,921 |
| Jun 25, 2026 | 534.00 | 538.00 | 532.73 | 536.00 | 536.00 | -0.37% | 279,002 |
| Jun 24, 2026 | 532.00 | 538.00 | 529.41 | 538.00 | 538.00 | 0.75% | 424,496 |
| Jun 23, 2026 | 535.00 | 535.00 | 531.00 | 534.00 | 534.00 | -0.93% | 319,493 |
| Jun 22, 2026 | 540.00 | 543.88 | 536.00 | 539.00 | 539.00 | 0.19% | 399,423 |
| Jun 19, 2026 | 542.00 | 549.00 | 538.00 | 538.00 | 538.00 | -1.28% | 488,615 |
| Jun 18, 2026 | 545.00 | 546.00 | 542.00 | 545.00 | 545.00 | - | 406,851 |
| Jun 17, 2026 | 552.00 | 552.00 | 542.00 | 545.00 | 545.00 | -0.37% | 456,809 |
| Jun 16, 2026 | 546.00 | 548.00 | 544.00 | 547.00 | 547.00 | 0.37% | 281,014 |
| Jun 15, 2026 | 549.00 | 555.00 | 543.00 | 545.00 | 545.00 | 0.18% | 273,004 |
| Jun 12, 2026 | 545.00 | 546.00 | 540.45 | 544.00 | 544.00 | 0.74% | 438,748 |
| Jun 11, 2026 | 537.00 | 541.00 | 534.00 | 540.00 | 540.00 | 0.56% | 358,651 |
| Jun 10, 2026 | 541.00 | 538.00 | 532.00 | 537.00 | 537.00 | 0.37% | 320,615 |
| Jun 9, 2026 | 542.00 | 543.00 | 535.00 | 535.00 | 535.00 | -1.47% | 386,933 |
| Jun 8, 2026 | 542.00 | 545.00 | 538.35 | 543.00 | 543.00 | -0.55% | 410,247 |
| Jun 5, 2026 | 546.00 | 549.00 | 542.00 | 546.00 | 546.00 | -0.36% | 364,205 |
| Jun 4, 2026 | 549.00 | 552.00 | 546.00 | 548.00 | 548.00 | - | 493,456 |
| Jun 3, 2026 | 550.00 | 554.00 | 548.00 | 548.00 | 548.00 | -0.72% | 170,112 |
| Jun 2, 2026 | 555.00 | 558.00 | 548.75 | 552.00 | 552.00 | - | 548,510 |
| Jun 1, 2026 | 554.00 | 556.00 | 550.00 | 552.00 | 552.00 | -0.54% | 346,743 |
| May 29, 2026 | 552.00 | 557.00 | 550.00 | 555.00 | 555.00 | 0.54% | 213,540 |
| May 28, 2026 | 552.00 | 558.00 | 547.00 | 552.00 | 552.00 | - | 357,778 |
| May 27, 2026 | 555.00 | 557.00 | 549.31 | 552.00 | 552.00 | 0.36% | 254,763 |
| May 26, 2026 | 546.00 | 554.31 | 544.00 | 550.00 | 550.00 | 0.73% | 226,888 |
| May 22, 2026 | 546.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.18% | 234,215 |
| May 21, 2026 | 542.00 | 547.00 | 541.00 | 545.00 | 545.00 | 0.34% | 423,348 |
| May 20, 2026 | 543.00 | 548.00 | 541.00 | 547.00 | 543.16 | 0.37% | 437,884 |
| May 19, 2026 | 543.00 | 545.00 | 541.00 | 545.00 | 541.17 | 0.18% | 354,358 |
| May 18, 2026 | 541.00 | 544.00 | 537.00 | 544.00 | 540.18 | 0.37% | 387,298 |
| May 15, 2026 | 540.00 | 544.00 | 538.00 | 542.00 | 538.19 | -0.37% | 406,791 |
| May 14, 2026 | 539.00 | 544.00 | 537.31 | 544.00 | 540.18 | 1.49% | 441,059 |
| May 13, 2026 | 538.00 | 539.00 | 534.00 | 536.00 | 532.23 | -0.37% | 246,431 |
| May 12, 2026 | 536.00 | 538.00 | 534.00 | 538.00 | 534.22 | 0.19% | 365,374 |
| May 11, 2026 | 532.00 | 538.00 | 532.00 | 537.00 | 533.23 | 0.19% | 309,281 |
| May 8, 2026 | 531.00 | 536.04 | 531.00 | 536.00 | 532.23 | 0.19% | 187,833 |