Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 825.20 | 838.20 | 821.04 | 828.00 | 824.26 | 2,057,856 |
| 2024-08-29 | 820.00 | 831.80 | 810.76 | 826.60 | 822.87 | 1,929,450 |
| 2024-08-28 | 827.20 | 832.00 | 817.20 | 817.20 | 813.51 | 1,734,165 |
| 2024-08-27 | 854.60 | 854.60 | 816.60 | 826.20 | 822.47 | 3,276,202 |
| 2024-08-23 | 859.00 | 865.00 | 855.80 | 863.20 | 859.30 | 1,458,382 |
| 2024-08-22 | 867.20 | 873.80 | 861.00 | 861.00 | 857.11 | 1,906,887 |
| 2024-08-21 | 860.40 | 869.40 | 858.75 | 864.20 | 860.30 | 1,569,590 |
| 2024-08-20 | 866.00 | 873.20 | 860.10 | 863.00 | 859.10 | 2,169,652 |
| 2024-08-19 | 856.80 | 867.22 | 851.11 | 866.80 | 862.88 | 1,448,293 |
| 2024-08-16 | 860.20 | 863.60 | 836.60 | 855.40 | 851.54 | 1,529,856 |
| 2024-08-15 | 840.20 | 861.40 | 833.80 | 859.80 | 855.92 | 1,790,587 |
| 2024-08-14 | 841.00 | 847.00 | 829.80 | 838.00 | 834.21 | 2,282,205 |
| 2024-08-13 | 828.20 | 839.03 | 819.40 | 832.40 | 828.64 | 1,123,794 |
| 2024-08-12 | 823.80 | 831.60 | 818.10 | 824.60 | 820.88 | 4,464,504 |
| 2024-08-09 | 825.60 | 831.00 | 814.80 | 826.00 | 822.27 | 1,592,949 |
| 2024-08-08 | 812.00 | 824.62 | 794.99 | 824.20 | 820.48 | 1,738,229 |
| 2024-08-07 | 811.40 | 829.00 | 806.93 | 825.00 | 821.27 | 2,433,372 |
| 2024-08-06 | 774.80 | 806.00 | 768.16 | 806.00 | 802.36 | 4,953,866 |
| 2024-08-05 | 772.60 | 781.20 | 733.43 | 768.00 | 764.53 | 8,070,464 |
| 2024-08-02 | 829.00 | 830.00 | 801.41 | 813.20 | 809.53 | 3,748,149 |
| 2024-08-01 | 872.20 | 876.60 | 839.00 | 851.60 | 847.75 | 1,878,416 |
| 2024-07-31 | 861.00 | 866.00 | 850.61 | 864.60 | 860.69 | 1,761,396 |
| 2024-07-30 | 847.00 | 857.95 | 845.00 | 846.20 | 842.38 | 2,020,159 |
| 2024-07-29 | 858.00 | 863.40 | 847.80 | 847.80 | 843.97 | 2,090,199 |
| 2024-07-26 | 847.20 | 856.60 | 844.14 | 848.80 | 844.97 | 1,257,701 |
| 2024-07-25 | 841.60 | 848.60 | 831.80 | 845.40 | 841.58 | 2,360,466 |
| 2024-07-24 | 867.80 | 871.00 | 849.60 | 852.60 | 848.75 | 1,431,240 |
| 2024-07-23 | 873.00 | 882.17 | 866.80 | 878.40 | 874.43 | 2,243,166 |
| 2024-07-22 | 867.00 | 879.80 | 863.76 | 874.80 | 870.85 | 1,930,117 |
| 2024-07-19 | 859.60 | 869.80 | 854.20 | 863.60 | 859.70 | 2,482,077 |
| 2024-07-18 | 867.00 | 879.20 | 859.40 | 862.60 | 858.70 | 2,122,116 |
| 2024-07-17 | 890.20 | 892.60 | 864.54 | 864.60 | 860.69 | 1,962,866 |
| 2024-07-16 | 892.00 | 902.20 | 886.60 | 893.20 | 889.17 | 1,293,055 |
| 2024-07-15 | 896.60 | 905.40 | 891.20 | 896.80 | 892.75 | 1,333,360 |
| 2024-07-12 | 903.00 | 910.40 | 892.80 | 900.00 | 895.93 | 1,806,294 |
| 2024-07-11 | 900.80 | 911.00 | 894.60 | 904.80 | 900.71 | 2,081,490 |
| 2024-07-10 | 895.40 | 904.20 | 888.60 | 900.00 | 895.93 | 2,009,234 |
| 2024-07-09 | 895.00 | 900.80 | 890.00 | 894.00 | 889.96 | 2,439,739 |
| 2024-07-08 | 885.60 | 896.40 | 880.20 | 894.60 | 890.56 | 1,956,658 |
| 2024-07-05 | 894.00 | 897.00 | 885.20 | 889.00 | 884.98 | 1,966,555 |
| 2024-07-04 | 894.40 | 899.80 | 885.20 | 890.60 | 886.58 | 1,792,200 |
| 2024-07-03 | 892.00 | 898.40 | 888.20 | 890.60 | 886.58 | 2,110,814 |
| 2024-07-02 | 882.80 | 891.80 | 877.40 | 890.00 | 885.98 | 2,798,180 |
| 2024-07-01 | 882.20 | 889.60 | 875.99 | 886.40 | 882.40 | 2,440,962 |
| 2024-06-28 | 893.60 | 895.00 | 883.60 | 884.20 | 880.21 | 2,114,954 |
| 2024-06-27 | 886.80 | 893.80 | 880.45 | 890.00 | 885.98 | 2,465,901 |
| 2024-06-26 | 886.40 | 888.40 | 872.00 | 888.40 | 884.39 | 3,046,509 |
| 2024-06-25 | 879.20 | 891.80 | 869.00 | 877.80 | 873.83 | 2,119,563 |
| 2024-06-24 | 884.40 | 903.00 | 879.00 | 886.40 | 882.40 | 1,953,774 |
| 2024-06-21 | 885.80 | 903.00 | 877.89 | 888.60 | 884.59 | 3,066,057 |
| 2024-06-20 | 882.00 | 897.60 | 878.90 | 897.60 | 893.55 | 2,148,787 |
| 2024-06-19 | 898.00 | 901.00 | 877.20 | 877.40 | 873.44 | 2,332,482 |
| 2024-06-18 | 897.20 | 901.00 | 890.00 | 897.00 | 892.95 | 2,395,094 |
| 2024-06-17 | 907.00 | 907.00 | 889.45 | 890.00 | 885.98 | 2,569,114 |
| 2024-06-14 | 900.00 | 903.20 | 887.00 | 900.20 | 896.13 | 1,652,299 |
| 2024-06-13 | 902.60 | 904.32 | 885.20 | 899.40 | 895.34 | 2,864,700 |
| 2024-06-12 | 896.00 | 905.60 | 887.80 | 903.00 | 896.29 | 2,218,207 |
| 2024-06-11 | 901.40 | 908.00 | 882.60 | 892.20 | 885.57 | 1,914,462 |
| 2024-06-10 | 891.00 | 900.00 | 885.60 | 893.40 | 886.76 | 2,146,204 |
| 2024-06-07 | 905.60 | 911.20 | 879.80 | 894.60 | 887.96 | 1,258,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0297 GBP |
| 2025-11-20 | 0.0160 GBP |
| 2025-06-12 | 0.0278 GBP |
| 2024-11-21 | 0.0160 GBP |
| 2024-06-13 | 0.0264 GBP |
| 2023-11-23 | 0.0160 GBP |
| 2023-06-01 | 0.0250 GBP |
| 2022-11-24 | 0.0160 GBP |
| 2022-06-01 | 0.0207 GBP |
| 2021-11-18 | 0.0152 GBP |
| 2021-06-03 | 0.0197 GBP |
| 2020-11-19 | 0.0145 GBP |
| 2020-06-04 | 0.0186 GBP |
| 2019-11-21 | 0.0139 GBP |
| 2019-06-06 | 0.0174 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.