SCIN.L - The Scottish Investment Trust PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2020738.50746.00729.00736.00736.0041,659
31 Jul 2020739.00752.00726.99729.00729.0034,069
30 Jul 2020746.00765.00732.00739.00739.0087,562
29 Jul 2020750.00775.00746.92753.00753.0047,945
28 Jul 2020729.00758.00728.52754.00754.0092,866
27 Jul 2020745.00761.00732.40755.00755.0055,130
24 Jul 2020741.00756.00715.73746.00746.0038,062
23 Jul 2020751.00783.00746.10752.00752.0090,594
22 Jul 2020740.00769.00735.44748.00748.0040,418
21 Jul 2020756.00768.69743.00753.00753.0040,802
20 Jul 2020737.00767.00737.00750.00750.0062,607
17 Jul 2020730.00769.00730.00750.00750.0047,561
16 Jul 2020747.00773.00740.83748.00748.0046,825
15 Jul 2020751.00773.00745.00751.00751.0058,446
14 Jul 2020737.00752.73730.84743.00743.0065,480
13 Jul 2020747.00769.00736.16746.00746.0040,959
10 Jul 2020727.00750.00721.00740.00740.0091,855
09 Jul 2020742.00782.00731.11735.00735.0056,365
08 Jul 2020736.00754.00734.50740.00740.0062,419
07 Jul 2020749.00775.69743.00744.00744.0031,668
06 Jul 2020750.00764.58745.00754.00754.00107,140
03 Jul 2020764.00764.00737.00738.00738.0061,855
02 Jul 20207.767.877.377.467.4687,997
02 Jul 20205.7 Dividend
01 Jul 2020750.00779.48736.65750.00744.3043,412
30 Jun 20207.677.757.477.507.4452,178
29 Jun 2020736.00777.00734.09750.00744.30102,989
26 Jun 2020738.00772.00738.00745.00739.3438,999
25 Jun 2020736.00758.00736.00746.00740.3349,781
24 Jun 2020750.00759.00736.00746.00740.3370,569
23 Jun 2020752.00755.50745.00752.00746.2869,754
22 Jun 2020730.00767.00730.00746.00740.3377,517
19 Jun 2020750.00768.00722.12744.00738.35168,522
18 Jun 2020755.00763.00734.61746.00740.3356,026
17 Jun 2020723.00763.00723.00755.00749.2632,580
16 Jun 2020745.00755.00731.80740.00734.3873,683
15 Jun 2020709.00728.98695.96725.00719.4998,371
12 Jun 2020705.00722.00701.00710.00704.60114,627
11 Jun 2020710.00736.00710.00718.00712.5454,197
10 Jun 2020726.00735.00720.37726.00720.4864,280
09 Jun 2020736.00755.00727.00727.00721.4765,696
08 Jun 2020756.00779.00739.00739.00733.38107,070
05 Jun 2020781.00782.00759.00764.00758.1982,794
04 Jun 2020782.00782.00762.00762.00756.2154,762
03 Jun 2020778.00783.00764.50770.00764.1575,719
02 Jun 2020774.00777.00751.77757.00751.2580,184
01 Jun 2020769.00788.00750.00765.00759.1986,454
29 May 2020750.00759.00738.00740.00734.3855,236
28 May 2020740.00774.00736.00759.00753.23208,762
27 May 2020764.00765.00735.00752.00746.28106,109
26 May 2020759.00762.00739.00759.00753.23100,900
22 May 2020734.00741.00716.00741.00735.3774,727
21 May 2020745.00769.90727.00752.00746.2887,882
20 May 2020767.00768.00737.00758.00752.2497,504
19 May 2020780.00783.41738.00760.00754.2269,256
18 May 2020741.00773.00739.00773.00767.13113,956
15 May 2020732.00745.00722.00725.00719.4967,047
14 May 2020749.00749.00702.00716.00710.5669,171
13 May 2020732.00755.75730.00740.00734.38101,536
12 May 2020741.00757.00734.00753.00747.28148,273
11 May 2020759.00771.24732.00747.00741.3289,325
07 May 2020730.00746.29727.00741.00735.3766,440
06 May 2020726.00756.00726.00727.00721.4762,059
05 May 2020721.00743.38721.00729.00723.4661,050
04 May 2020712.00734.00711.00725.00719.4989,464
01 May 2020735.00756.23705.00728.00722.47107,732
30 Apr 2020783.00790.85741.00752.00746.28114,412
29 Apr 2020742.00777.00733.00767.00761.1743,150
28 Apr 2020733.00769.00733.00750.00744.3095,869
27 Apr 2020741.00754.00725.00734.00728.4259,274
24 Apr 2020722.00753.00713.00722.00716.51109,315
23 Apr 2020721.00741.00713.00740.00734.3858,735
22 Apr 2020710.00730.00706.00729.00723.4643,251
21 Apr 2020718.00738.00707.00707.00701.63101,747
20 Apr 2020750.00750.00711.00731.00725.4497,882
17 Apr 2020735.00753.00717.00737.00731.40133,238
16 Apr 2020704.00724.00691.00718.00712.5495,712
15 Apr 2020690.00714.00678.00696.00690.71126,785
14 Apr 2020746.00752.36701.00701.00695.67164,236
09 Apr 2020717.00738.00668.00738.00732.39124,494
09 Apr 20205.7 Dividend
08 Apr 2020695.00709.50682.75706.00694.9896,876
07 Apr 2020665.00713.12665.00689.00678.24124,822
06 Apr 2020644.00666.18640.00650.00639.85160,098
03 Apr 2020653.00653.00615.00615.00605.40119,156
02 Apr 2020645.00653.00625.00635.00625.0971,628
01 Apr 2020653.00655.13590.00620.00610.32145,575
31 Mar 2020650.00662.00629.02645.00634.93239,974
30 Mar 2020633.00657.78623.00639.00629.0285,985
27 Mar 2020658.00658.00631.00634.00624.1090,805
26 Mar 2020629.00658.00610.54658.00647.73121,158
25 Mar 2020644.00663.00632.00644.00633.95134,774
24 Mar 2020618.00631.09597.06629.00619.18143,221
23 Mar 2020610.00613.00581.00593.00583.74117,040
20 Mar 2020574.00630.00560.00619.00609.34290,780
19 Mar 2020567.00574.00551.00557.00548.30167,098
18 Mar 2020592.00603.00550.00570.00561.10109,839
17 Mar 2020618.00621.90589.44606.00596.54172,151
16 Mar 2020611.00618.81567.00604.00594.57188,270
13 Mar 2020635.00682.48626.00626.00616.23179,507
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more