The Scottish American Investment Company P.L.C. (LON:SAIN)
London · Delayed Price · Currency is GBP · Price in GBX 536.00
+1.00 (0.19%)
May 8, 2026, 4:47 PM GMT
LON:SAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 531.00 | 536.04 | 531.00 | 536.00 | 536.00 | 0.19% | 187,833 |
| May 7, 2026 | 534.00 | 537.00 | 532.00 | 535.00 | 535.00 | -0.19% | 352,191 |
| May 6, 2026 | 528.00 | 536.00 | 528.00 | 536.00 | 536.00 | 1.32% | 415,795 |
| May 5, 2026 | 525.00 | 529.00 | 523.00 | 529.00 | 529.00 | 0.19% | 575,817 |
| May 1, 2026 | 524.00 | 528.04 | 520.00 | 528.00 | 528.00 | 0.57% | 540,939 |
| Apr 30, 2026 | 520.00 | 525.00 | 517.67 | 525.00 | 525.00 | 0.96% | 507,179 |
| Apr 29, 2026 | 523.00 | 525.00 | 519.95 | 520.00 | 520.00 | -0.38% | 279,094 |
| Apr 28, 2026 | 527.00 | 527.00 | 521.49 | 522.00 | 522.00 | -0.76% | 395,654 |
| Apr 27, 2026 | 524.00 | 527.00 | 522.65 | 526.00 | 526.00 | - | 347,808 |
| Apr 24, 2026 | 526.00 | 528.00 | 522.70 | 526.00 | 526.00 | - | 560,908 |
| Apr 23, 2026 | 521.00 | 527.00 | 520.00 | 526.00 | 526.00 | 0.38% | 301,835 |
| Apr 22, 2026 | 521.00 | 524.00 | 519.00 | 524.00 | 524.00 | 0.58% | 365,739 |
| Apr 21, 2026 | 522.00 | 525.00 | 519.00 | 521.00 | 521.00 | - | 195,727 |
| Apr 20, 2026 | 520.00 | 523.00 | 518.27 | 521.00 | 521.00 | -0.57% | 496,752 |
| Apr 17, 2026 | 513.00 | 525.00 | 513.00 | 524.00 | 524.00 | 2.34% | 356,505 |
| Apr 16, 2026 | 511.00 | 513.00 | 509.53 | 512.00 | 512.00 | 0.39% | 402,633 |
| Apr 15, 2026 | 512.00 | 514.00 | 508.62 | 510.00 | 510.00 | -0.39% | 627,595 |
| Apr 14, 2026 | 509.24 | 513.00 | 510.00 | 512.00 | 512.00 | 0.79% | 465,973 |
| Apr 13, 2026 | 507.00 | 509.00 | 503.00 | 508.00 | 508.00 | -0.20% | 314,937 |
| Apr 10, 2026 | 507.00 | 512.00 | 502.00 | 509.00 | 509.00 | 0.59% | 344,602 |
| Apr 9, 2026 | 505.00 | 509.00 | 505.00 | 506.00 | 506.00 | -0.39% | 408,917 |
| Apr 8, 2026 | 512.00 | 517.00 | 507.00 | 508.00 | 508.00 | 2.01% | 942,548 |
| Apr 7, 2026 | 496.00 | 503.00 | 496.00 | 498.00 | 498.00 | 0.20% | 394,593 |
| Apr 2, 2026 | 490.50 | 502.00 | 490.50 | 497.00 | 497.00 | - | 433,423 |
| Apr 1, 2026 | 497.50 | 501.00 | 490.00 | 497.00 | 497.00 | 1.33% | 414,212 |
| Mar 31, 2026 | 488.00 | 493.00 | 485.50 | 490.50 | 490.50 | 0.41% | 443,699 |
| Mar 30, 2026 | 483.00 | 489.74 | 483.00 | 488.50 | 488.50 | 0.31% | 389,095 |
| Mar 27, 2026 | 488.00 | 491.00 | 483.50 | 487.00 | 487.00 | -0.71% | 300,018 |
| Mar 26, 2026 | 494.00 | 494.00 | 487.38 | 490.50 | 490.50 | -1.01% | 321,175 |
| Mar 25, 2026 | 494.00 | 495.50 | 491.00 | 495.50 | 495.50 | 0.71% | 467,864 |
| Mar 24, 2026 | 491.03 | 493.50 | 489.00 | 492.00 | 492.00 | - | 326,862 |
| Mar 23, 2026 | 485.00 | 499.00 | 480.10 | 492.00 | 492.00 | - | 487,748 |
| Mar 20, 2026 | 495.00 | 497.00 | 489.00 | 492.00 | 492.00 | -0.81% | 567,421 |
| Mar 19, 2026 | 496.00 | 499.50 | 492.00 | 496.00 | 496.00 | -1.59% | 1,000,540 |
| Mar 18, 2026 | 509.00 | 509.00 | 503.00 | 504.00 | 504.00 | -0.59% | 281,026 |
| Mar 17, 2026 | 506.00 | 511.00 | 504.00 | 507.00 | 507.00 | 0.20% | 536,792 |
| Mar 16, 2026 | 506.22 | 511.00 | 505.00 | 506.00 | 506.00 | 0.20% | 411,044 |
| Mar 13, 2026 | 505.00 | 512.00 | 501.00 | 505.00 | 505.00 | - | 210,928 |
| Mar 12, 2026 | 504.00 | 512.00 | 504.00 | 505.00 | 505.00 | -1.37% | 303,435 |
| Mar 11, 2026 | 512.00 | 514.00 | 506.00 | 512.00 | 512.00 | 0.20% | 235,411 |
| Mar 10, 2026 | 508.64 | 515.00 | 509.00 | 511.00 | 511.00 | 0.79% | 255,597 |
| Mar 9, 2026 | 507.00 | 512.00 | 498.50 | 507.00 | 507.00 | -1.36% | 383,058 |
| Mar 6, 2026 | 514.00 | 517.00 | 508.00 | 514.00 | 514.00 | -0.39% | 257,459 |
| Mar 5, 2026 | 516.00 | 523.64 | 514.00 | 516.00 | 516.00 | -0.77% | 551,368 |
| Mar 4, 2026 | 518.00 | 522.00 | 512.41 | 520.00 | 520.00 | 0.97% | 351,959 |
| Mar 3, 2026 | 522.00 | 524.00 | 513.00 | 515.00 | 515.00 | -2.09% | 444,402 |
| Mar 2, 2026 | 530.00 | 530.00 | 520.00 | 526.00 | 526.00 | -1.31% | 324,759 |
| Feb 27, 2026 | 530.00 | 533.00 | 527.63 | 533.00 | 533.00 | 0.76% | 308,161 |
| Feb 26, 2026 | 524.00 | 529.00 | 519.00 | 529.00 | 529.00 | - | 222,850 |
| Feb 25, 2026 | 526.00 | 532.00 | 524.00 | 529.00 | 524.41 | 0.19% | 200,012 |