Scottish American Ord (SAIN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 503.00 | 515.00 | 503.00 | 510.00 | 510.00 | 192,908 |
| May 02, 2024 | 512.00 | 512.00 | 500.00 | 506.00 | 506.00 | 269,926 |
| May 01, 2024 | 499.00 | 504.52 | 481.00 | 501.00 | 501.00 | 147,988 |
| Apr 30, 2024 | 501.00 | 514.00 | 499.00 | 502.00 | 502.00 | 229,601 |
| Apr 29, 2024 | 502.00 | 515.00 | 502.00 | 506.00 | 506.00 | 241,432 |
| Apr 26, 2024 | 499.00 | 506.22 | 492.17 | 502.00 | 502.00 | 281,751 |
| Apr 25, 2024 | 497.00 | 502.00 | 495.50 | 499.00 | 499.00 | 220,730 |
| Apr 24, 2024 | 500.00 | 505.00 | 496.00 | 501.00 | 501.00 | 170,996 |
| Apr 23, 2024 | 490.00 | 498.50 | 490.00 | 498.50 | 498.50 | 401,663 |
| Apr 22, 2024 | 491.00 | 494.00 | 489.04 | 492.00 | 492.00 | 181,954 |
| Apr 19, 2024 | 487.00 | 491.40 | 484.50 | 485.50 | 485.50 | 444,808 |
| Apr 18, 2024 | 489.00 | 494.00 | 486.50 | 489.50 | 489.50 | 178,532 |
| Apr 17, 2024 | 491.00 | 514.00 | 486.50 | 486.50 | 486.50 | 327,425 |
| Apr 16, 2024 | 495.50 | 495.50 | 488.50 | 490.50 | 490.50 | 300,524 |
| Apr 15, 2024 | 498.00 | 500.60 | 491.50 | 496.00 | 496.00 | 272,610 |
| Apr 12, 2024 | 498.00 | 498.00 | 495.00 | 496.50 | 496.50 | 408,465 |
| Apr 11, 2024 | 496.00 | 497.50 | 494.50 | 495.50 | 495.50 | 293,586 |
| Apr 10, 2024 | 498.00 | 499.00 | 495.00 | 496.00 | 496.00 | 556,755 |
| Apr 09, 2024 | 498.00 | 503.00 | 495.00 | 495.00 | 495.00 | 320,200 |
| Apr 08, 2024 | 498.00 | 502.00 | 495.67 | 498.50 | 498.50 | 537,738 |
| Apr 05, 2024 | 503.00 | 503.63 | 497.00 | 501.00 | 501.00 | 347,977 |
| Apr 04, 2024 | 501.00 | 505.00 | 499.00 | 503.00 | 503.00 | 496,638 |
| Apr 03, 2024 | 507.00 | 507.00 | 501.00 | 503.00 | 503.00 | 276,825 |
| Apr 02, 2024 | 505.00 | 507.00 | 501.00 | 506.00 | 506.00 | 387,337 |
| Mar 28, 2024 | 501.00 | 505.00 | 499.00 | 504.00 | 504.00 | 369,021 |
| Mar 27, 2024 | 500.00 | 502.00 | 500.00 | 500.00 | 500.00 | 309,715 |
| Mar 26, 2024 | 500.00 | 505.36 | 500.00 | 501.00 | 501.00 | 280,881 |
| Mar 25, 2024 | 502.00 | 507.00 | 500.00 | 501.00 | 501.00 | 317,126 |
| Mar 22, 2024 | 506.00 | 513.02 | 503.00 | 506.00 | 506.00 | 636,533 |
| Mar 21, 2024 | 501.00 | 508.00 | 501.00 | 503.00 | 503.00 | 193,807 |
| Mar 20, 2024 | 498.00 | 499.45 | 496.00 | 498.00 | 498.00 | 194,017 |
| Mar 19, 2024 | 498.00 | 499.00 | 496.00 | 499.00 | 499.00 | 271,834 |
| Mar 18, 2024 | 496.50 | 498.50 | 496.50 | 498.00 | 498.00 | 257,470 |
| Mar 15, 2024 | 498.00 | 498.72 | 494.83 | 496.50 | 496.50 | 232,284 |
| Mar 14, 2024 | 500.00 | 501.00 | 490.96 | 497.50 | 497.50 | 531,611 |
| Mar 13, 2024 | 506.00 | 506.00 | 499.00 | 501.00 | 501.00 | 294,812 |
| Mar 12, 2024 | 501.00 | 504.67 | 499.00 | 499.00 | 499.00 | 590,458 |
| Mar 11, 2024 | 500.00 | 500.00 | 495.00 | 498.00 | 498.00 | 302,562 |
| Mar 08, 2024 | 499.00 | 501.05 | 496.00 | 498.50 | 498.50 | 766,905 |
| Mar 07, 2024 | 499.00 | 501.00 | 496.61 | 498.00 | 498.00 | 237,492 |
| Mar 06, 2024 | 500.00 | 504.00 | 496.39 | 499.00 | 499.00 | 208,088 |
| Mar 05, 2024 | 502.00 | 502.00 | 495.00 | 497.00 | 497.00 | 420,422 |
| Mar 04, 2024 | 503.00 | 506.00 | 500.00 | 502.00 | 502.00 | 294,192 |
| Mar 01, 2024 | 503.00 | 507.00 | 501.00 | 507.00 | 507.00 | 158,382 |
| Feb 29, 2024 | 504.00 | 504.00 | 498.00 | 501.00 | 501.00 | 270,299 |
| Feb 29, 2024 | 0.038 Dividend | |||||
| Feb 28, 2024 | 505.00 | 506.69 | 501.00 | 501.00 | 500.96 | 340,677 |
| Feb 27, 2024 | 507.00 | 508.04 | 505.00 | 507.00 | 506.96 | 152,867 |
| Feb 26, 2024 | 506.00 | 511.00 | 505.00 | 506.00 | 505.96 | 154,549 |
| Feb 23, 2024 | 505.00 | 510.00 | 505.00 | 506.00 | 505.96 | 295,404 |
| Feb 22, 2024 | 504.00 | 509.00 | 503.00 | 509.00 | 508.96 | 266,725 |
| Feb 21, 2024 | 503.00 | 504.00 | 497.00 | 501.00 | 500.96 | 346,720 |
| Feb 20, 2024 | 501.00 | 504.00 | 500.00 | 503.00 | 502.96 | 546,776 |
| Feb 19, 2024 | 500.00 | 503.55 | 497.00 | 502.00 | 501.96 | 238,819 |
| Feb 16, 2024 | 500.00 | 506.00 | 496.92 | 503.00 | 502.96 | 485,036 |
| Feb 15, 2024 | 500.00 | 504.00 | 496.68 | 499.50 | 499.46 | 296,115 |
| Feb 14, 2024 | 503.00 | 503.00 | 495.00 | 501.00 | 500.96 | 237,179 |
| Feb 13, 2024 | 492.00 | 500.00 | 490.00 | 494.00 | 493.96 | 135,439 |
| Feb 12, 2024 | 495.00 | 500.00 | 493.00 | 498.00 | 497.96 | 686,069 |
| Feb 09, 2024 | 495.50 | 501.79 | 493.00 | 494.00 | 493.96 | 299,390 |
| Feb 08, 2024 | 499.00 | 501.49 | 495.50 | 495.50 | 495.46 | 188,797 |
| Feb 07, 2024 | 500.00 | 504.00 | 497.50 | 498.00 | 497.96 | 127,023 |
| Feb 06, 2024 | 504.00 | 511.60 | 501.00 | 502.00 | 501.96 | 228,665 |
| Feb 05, 2024 | 503.00 | 508.95 | 502.00 | 503.00 | 502.96 | 198,765 |
| Feb 02, 2024 | 514.00 | 514.00 | 500.00 | 503.00 | 502.96 | 263,857 |
| Feb 01, 2024 | 504.00 | 510.00 | 504.00 | 504.00 | 503.96 | 226,371 |
| Jan 31, 2024 | 510.00 | 517.00 | 503.00 | 508.00 | 507.96 | 177,838 |
| Jan 30, 2024 | 511.00 | 517.00 | 507.00 | 509.00 | 508.96 | 194,180 |
| Jan 29, 2024 | 514.00 | 514.00 | 504.81 | 510.00 | 509.96 | 183,649 |
| Jan 26, 2024 | 510.00 | 514.44 | 504.97 | 508.00 | 507.96 | 221,162 |
| Jan 25, 2024 | 514.00 | 516.08 | 510.00 | 510.00 | 509.96 | 126,307 |
| Jan 24, 2024 | 513.00 | 521.00 | 511.03 | 513.00 | 512.96 | 179,458 |
| Jan 23, 2024 | 513.00 | 517.44 | 512.00 | 513.00 | 512.96 | 95,026 |
| Jan 22, 2024 | 511.00 | 518.00 | 501.00 | 511.00 | 510.96 | 147,105 |
| Jan 19, 2024 | 512.00 | 516.00 | 510.00 | 511.00 | 510.96 | 95,577 |
| Jan 18, 2024 | 512.00 | 516.00 | 507.73 | 510.00 | 509.96 | 106,684 |
| Jan 17, 2024 | 507.00 | 518.00 | 501.00 | 509.00 | 508.96 | 121,732 |
| Jan 16, 2024 | 512.00 | 521.00 | 512.00 | 517.00 | 516.96 | 153,306 |
| Jan 15, 2024 | 517.32 | 522.00 | 512.00 | 518.00 | 517.96 | 271,195 |
| Jan 12, 2024 | 515.00 | 517.97 | 512.92 | 513.00 | 512.96 | 154,669 |
| Jan 11, 2024 | 520.00 | 522.56 | 514.00 | 515.00 | 514.96 | 336,534 |
| Jan 10, 2024 | 524.00 | 524.00 | 515.00 | 518.00 | 517.96 | 208,024 |
| Jan 09, 2024 | 523.00 | 525.00 | 515.00 | 524.00 | 523.96 | 99,136 |
| Jan 08, 2024 | 516.00 | 523.00 | 513.00 | 513.00 | 512.96 | 118,967 |
| Jan 05, 2024 | 518.00 | 523.00 | 516.00 | 519.00 | 518.96 | 87,462 |
| Jan 04, 2024 | 517.00 | 525.00 | 517.00 | 521.00 | 520.96 | 188,504 |
| Jan 03, 2024 | 526.00 | 532.00 | 519.00 | 524.00 | 523.96 | 145,154 |
| Jan 02, 2024 | 526.00 | 540.00 | 524.00 | 524.00 | 523.96 | 92,613 |
| Dec 29, 2023 | 529.00 | 538.00 | 528.00 | 535.00 | 534.96 | 58,468 |
| Dec 28, 2023 | 529.00 | 538.00 | 529.00 | 536.00 | 535.96 | 172,971 |
| Dec 27, 2023 | 536.00 | 536.00 | 524.00 | 529.00 | 528.96 | 118,607 |
| Dec 22, 2023 | 528.00 | 532.00 | 523.00 | 532.00 | 531.96 | 97,320 |
| Dec 21, 2023 | 526.00 | 531.88 | 523.00 | 529.00 | 528.96 | 275,661 |
| Dec 20, 2023 | 529.00 | 532.00 | 525.00 | 531.00 | 530.96 | 156,229 |
| Dec 19, 2023 | 527.00 | 529.00 | 520.00 | 525.00 | 524.96 | 233,322 |
| Dec 18, 2023 | 528.00 | 529.00 | 514.64 | 522.00 | 521.96 | 168,149 |
| Dec 15, 2023 | 519.00 | 526.00 | 517.88 | 524.00 | 523.96 | 245,595 |
| Dec 14, 2023 | 520.00 | 525.00 | 515.00 | 521.00 | 520.96 | 144,042 |
| Dec 13, 2023 | 515.00 | 519.00 | 509.00 | 514.00 | 513.96 | 294,945 |
| Dec 12, 2023 | 513.00 | 516.00 | 508.50 | 515.00 | 514.96 | 302,978 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.