UK markets closed

The Scottish Investment Trust PLC (SCIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
705.00+5.00 (+0.71%)
At close: 4:42PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020702.00729.00690.00705.00705.00270,185
22 Oct 2020707.00707.00693.00700.00700.0089,451
21 Oct 2020710.00717.00700.00709.00709.0045,182
20 Oct 2020723.00724.00703.00709.00709.0031,755
19 Oct 2020714.00735.00708.00715.00715.0041,292
16 Oct 2020709.00723.68704.00711.00711.0065,996
15 Oct 2020716.00726.00700.00720.00720.0054,806
14 Oct 2020725.00732.00707.00724.00724.0066,998
13 Oct 2020726.00727.00705.60720.00720.00191,995
12 Oct 2020710.00732.31690.00724.00724.0077,444
09 Oct 2020726.00730.91699.00724.00724.0073,875
08 Oct 2020717.00732.86696.00718.00718.0067,676
07 Oct 2020703.00721.12703.00716.00716.0030,075
06 Oct 2020709.00734.86702.00712.00712.0082,453
05 Oct 2020707.00721.00690.16707.00707.0094,079
02 Oct 2020689.00710.54674.08701.00701.0061,777
01 Oct 2020697.00713.00686.00695.00695.00152,345
01 Oct 20205.7 Dividend
30 Sep 2020699.00712.46693.00708.00702.3055,438
29 Sep 2020738.00738.00700.62703.00697.3424,531
28 Sep 2020716.00716.00702.00711.00705.2854,756
25 Sep 2020739.00739.00695.67709.00703.2980,671
24 Sep 2020699.00717.00690.00703.00697.3458,324
23 Sep 2020715.00722.00709.42715.00709.24150,735
22 Sep 2020706.00723.85706.00706.00700.32105,266
21 Sep 2020730.00751.10705.00705.00699.3298,605
18 Sep 2020739.00745.01730.00736.00730.07108,801
17 Sep 2020734.00746.28720.00735.00729.0884,431
16 Sep 2020744.00758.00740.00743.00737.0286,183
15 Sep 2020742.00754.00735.23746.00739.9981,492
14 Sep 2020720.00747.00686.42741.00735.03138,984
11 Sep 2020731.00750.00718.00718.00712.2288,357
10 Sep 2020735.00739.00715.00722.00716.19202,143
09 Sep 2020739.00739.00710.00728.00722.14134,358
08 Sep 2020719.00731.82710.00718.00712.2231,289
07 Sep 2020719.00739.00713.24720.00714.2063,166
04 Sep 2020720.00738.00700.00712.00706.27114,282
03 Sep 2020730.00730.00712.00719.00713.2171,806
02 Sep 2020731.00734.00715.00729.00723.1373,818
01 Sep 2020720.00728.00704.00726.00720.1659,643
28 Aug 2020723.00732.00702.17732.00726.1159,204
27 Aug 2020740.00740.00717.00727.00721.1561,427
26 Aug 2020721.00732.25716.00728.00722.1472,519
25 Aug 2020744.00761.00719.00721.00715.2057,341
24 Aug 2020728.00748.80709.23740.00734.0431,127
21 Aug 2020729.00740.00709.23740.00734.0492,297
20 Aug 2020716.00742.00716.00738.00732.0629,817
19 Aug 2020759.00759.00718.00733.00727.1054,015
18 Aug 2020751.00751.00710.00740.00734.0459,324
17 Aug 2020726.00755.04726.00743.00737.0298,474
14 Aug 2020739.00750.29730.00730.00724.1226,922
13 Aug 2020736.00767.00735.00739.00733.0543,590
12 Aug 2020744.00777.00740.00753.00746.9478,691
11 Aug 2020777.00787.00741.00741.00735.0351,393
10 Aug 2020742.00775.49727.00746.00739.9949,864
07 Aug 2020764.00764.00733.00733.00727.1081,255
06 Aug 2020768.00768.00735.00743.00737.0273,663
05 Aug 2020753.00783.00747.75764.00757.85139,694
04 Aug 2020764.00765.00745.62750.00743.9668,632
03 Aug 2020746.00749.00729.00747.00740.99123,764
31 Jul 2020739.00752.00726.99729.00723.1334,069
30 Jul 2020746.00765.00732.00739.00733.0587,562
29 Jul 2020750.00775.00746.92753.00746.9447,945
28 Jul 2020729.00758.00728.52754.00747.9392,866
27 Jul 2020745.00761.00732.40755.00748.9255,130
24 Jul 2020741.00756.00715.73746.00739.9938,062
23 Jul 2020751.00783.00746.10752.00745.9590,594
22 Jul 2020740.00769.00735.44748.00741.9840,418
21 Jul 2020756.00768.69743.00753.00746.9440,802
20 Jul 2020737.00767.00737.00750.00743.9662,607
17 Jul 2020730.00769.00730.00750.00743.9647,561
16 Jul 2020747.00773.00740.83748.00741.9846,825
15 Jul 2020751.00773.00745.00751.00744.9558,446
14 Jul 2020737.00752.73730.84743.00737.0265,480
13 Jul 2020747.00769.00736.16746.00739.9940,959
10 Jul 2020727.00750.00721.00740.00734.0491,855
09 Jul 2020742.00782.00731.11735.00729.0856,365
08 Jul 2020736.00754.00734.50740.00734.0462,419
07 Jul 2020749.00775.69743.00744.00738.0131,668
06 Jul 2020750.00764.58745.00754.00747.93107,140
03 Jul 2020764.00764.00737.00738.00732.0661,855
02 Jul 2020776.00787.00737.32746.00739.9987,997
02 Jul 20205.7 Dividend
01 Jul 2020750.00779.48736.65750.00738.3143,412
30 Jun 2020767.00775.00747.00750.00738.3152,178
29 Jun 2020736.00777.00734.09750.00738.31102,989
26 Jun 2020738.00772.00738.00745.00733.3938,999
25 Jun 2020736.00758.00736.00746.00734.3749,781
24 Jun 2020750.00759.00736.00746.00734.3770,569
23 Jun 2020752.00755.50745.00752.00740.2869,754
22 Jun 2020730.00767.00730.00746.00734.3777,517
19 Jun 2020750.00768.00722.12744.00732.40168,522
18 Jun 2020755.00763.00734.61746.00734.3756,026
17 Jun 2020723.00763.00723.00755.00743.2332,580
16 Jun 2020745.00755.00731.80740.00728.4673,683
15 Jun 2020709.00728.98695.96725.00713.7098,371
12 Jun 2020705.00722.00701.00710.00698.93114,627
11 Jun 2020710.00736.00710.00718.00706.8154,197
10 Jun 2020726.00735.00720.37726.00714.6864,280
09 Jun 2020736.00755.00727.00727.00715.6765,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...