The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, SAIN: Scottish American Investment Co. PLC
29 Aug 2025
LAST:
508.0
CHANGE:
0.00
OPEN:
508.0
HIGH:
512.0
ASK:
0.0
VOLUME:
370.5K
CHG(%):
0.00
PREV:
508.0
LOW:
506.6
BID:
515.0
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
508.0
512.0
506.6
508.0
370.5K
28 Aug 25
511.0
511.9
507.0
508.0
306.8K
27 Aug 25
511.0
514.0
508.0
508.0
306.5K
26 Aug 25
514.0
514.0
510.0
510.0
219.8K
25 Aug 25
513.0
518.0
509.7
517.0
305.9K
22 Aug 25
513.0
517.0
510.0
517.0
301.8K
21 Aug 25
512.0
513.0
510.0
511.0
202.7K
20 Aug 25
510.0
516.0
509.0
515.0
156.9K
19 Aug 25
511.0
515.0
508.0
512.0
342.6K
18 Aug 25
511.0
512.0
508.0
512.0
287.8K
COMPANY PROFILE
Name:
Scottish American Investment Co. PLC
About:
The Scottish American Investment Company P.L.C. is a closed-ended equity mutual fund launched and managed by Baillie Gifford & Co Ltd. The fund is co-managed by Baillie Gifford & Co. and OLIM Property Limited. It invests in public equity markets across the globe. The fund seeks to invest in stocks of companies operating across diversified sectors. It primarily invests in dividend paying growth stocks of companies. The fund benchmarks the performance of its portfolio against a composite index comprised of 50% FTSE All-Share Index and 50% FTSE All-World Ex UK Index. The Scottish American Investment Company P.L.C. was formed in 1873 and is domiciled in the United Kingdom.
Industry:
Asset Management
Address:
Calton Square, Edinburgh, United Kingdom, EH1 3AN
Website:
https://www.bailliegifford.com/individual-investor
ISIN:
GB0007873697
LEI:
549300NF03XVC5IFB447
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
84.67
DivYield:
0.03
Div/Share:
0.15
PtB:
0.94
PtS:
64.60
Shares:
169.48M
Market Cap:
86.098B
TECHNICAL INDICATORS
MA5:
510.20
MA10:
511.80
MA20:
511.12
MA50:
511.10
MA100:
506.29
MA200:
506.32
RSI14:
46.67
WPR14:
-100.00
MTM14:
-1.00
ROC14:
0.00
ATR:
5.58
Week High:
518.00
Week Low:
506.64
Month High:
519.90
Month Low:
500.00
Year High:
525.98
Year Low:
427.04
Volatility:
5.19
RECENT DIVIDENDS
Date
Amount
14 Aug 2025
$0.04
31 Jul 2025
$0.04
22 May 2025
$0.04
27 Feb 2025
$0.04
14 Nov 2024
$0.04
08 Aug 2024
$0.04
23 May 2024
$0.03
29 Feb 2024
$0.04
23 Nov 2023
$0.04
16 Nov 2023
$0.04