Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 905.80 | 912.60 | 890.50 | 904.20 | 897.48 | 2,117,620 |
| 2024-06-05 | 886.80 | 900.40 | 881.80 | 900.40 | 893.71 | 1,769,493 |
| 2024-06-04 | 873.80 | 887.20 | 870.73 | 881.20 | 874.65 | 3,832,100 |
| 2024-06-03 | 889.60 | 892.40 | 871.40 | 872.60 | 866.12 | 1,635,292 |
| 2024-05-31 | 881.00 | 890.40 | 874.80 | 878.00 | 871.48 | 1,731,858 |
| 2024-05-30 | 876.40 | 889.12 | 869.00 | 885.00 | 878.43 | 2,429,465 |
| 2024-05-29 | 880.40 | 888.00 | 874.00 | 882.20 | 875.65 | 2,472,415 |
| 2024-05-28 | 902.80 | 908.40 | 882.60 | 882.60 | 876.04 | 1,931,420 |
| 2024-05-24 | 893.80 | 946.10 | 882.20 | 901.00 | 894.31 | 1,793,017 |
| 2024-05-23 | 875.80 | 900.00 | 875.80 | 900.00 | 893.32 | 2,342,966 |
| 2024-05-22 | 869.60 | 877.80 | 864.20 | 870.00 | 863.54 | 4,211,094 |
| 2024-05-21 | 879.20 | 894.60 | 864.60 | 870.80 | 864.33 | 1,940,474 |
| 2024-05-20 | 899.20 | 899.20 | 873.69 | 889.20 | 882.60 | 1,874,711 |
| 2024-05-17 | 895.00 | 896.80 | 887.40 | 887.40 | 880.81 | 1,499,358 |
| 2024-05-16 | 897.60 | 902.60 | 891.00 | 894.60 | 887.96 | 1,542,238 |
| 2024-05-15 | 879.00 | 899.00 | 873.20 | 896.80 | 890.14 | 1,873,923 |
| 2024-05-14 | 881.80 | 888.00 | 842.80 | 879.80 | 873.27 | 2,089,932 |
| 2024-05-13 | 880.20 | 886.40 | 878.20 | 878.20 | 871.68 | 1,199,468 |
| 2024-05-10 | 891.20 | 899.80 | 882.98 | 884.40 | 877.83 | 1,935,365 |
| 2024-05-09 | 889.20 | 895.40 | 880.00 | 894.00 | 887.36 | 1,415,292 |
| 2024-05-08 | 892.80 | 897.40 | 887.91 | 893.00 | 886.37 | 72,114,180 |
| 2024-05-07 | 894.00 | 898.80 | 879.25 | 894.40 | 887.76 | 2,599,773 |
| 2024-05-03 | 864.00 | 891.00 | 860.60 | 878.80 | 872.27 | 3,335,543 |
| 2024-05-02 | 830.40 | 861.60 | 830.40 | 857.60 | 851.23 | 3,006,250 |
| 2024-05-01 | 831.20 | 840.60 | 827.00 | 833.80 | 827.61 | 1,054,196 |
| 2024-04-30 | 836.60 | 848.80 | 829.20 | 842.60 | 836.34 | 1,795,577 |
| 2024-04-29 | 832.00 | 847.40 | 832.00 | 833.20 | 827.01 | 1,671,003 |
| 2024-04-26 | 841.00 | 846.40 | 826.80 | 834.40 | 828.20 | 1,807,736 |
| 2024-04-25 | 828.40 | 829.64 | 809.60 | 822.60 | 816.49 | 3,278,124 |
| 2024-04-24 | 834.20 | 873.20 | 833.20 | 833.40 | 827.21 | 3,225,349 |
| 2024-04-23 | 828.20 | 830.20 | 819.20 | 827.20 | 821.06 | 1,933,636 |
| 2024-04-22 | 820.40 | 820.40 | 805.40 | 812.00 | 805.97 | 2,131,489 |
| 2024-04-19 | 810.00 | 824.20 | 797.00 | 810.00 | 803.98 | 2,479,265 |
| 2024-04-18 | 832.40 | 832.40 | 811.89 | 824.20 | 818.08 | 1,844,294 |
| 2024-04-17 | 826.00 | 834.40 | 820.80 | 827.40 | 821.25 | 1,932,969 |
| 2024-04-16 | 845.20 | 849.60 | 825.40 | 834.60 | 828.40 | 2,301,495 |
| 2024-04-15 | 850.00 | 876.60 | 848.12 | 866.20 | 859.77 | 2,360,792 |
| 2024-04-12 | 862.80 | 883.27 | 857.60 | 861.20 | 854.80 | 2,640,863 |
| 2024-04-11 | 871.20 | 878.80 | 849.00 | 852.20 | 845.87 | 2,736,630 |
| 2024-04-10 | 883.40 | 891.27 | 869.63 | 871.40 | 864.93 | 2,975,439 |
| 2024-04-09 | 879.40 | 881.60 | 871.20 | 876.20 | 869.69 | 3,288,082 |
| 2024-04-08 | 859.80 | 884.00 | 856.20 | 884.00 | 877.43 | 3,267,427 |
| 2024-04-05 | 864.40 | 872.80 | 857.20 | 857.60 | 851.23 | 2,519,778 |
| 2024-04-04 | 870.00 | 884.20 | 860.60 | 884.00 | 877.43 | 4,624,038 |
| 2024-04-03 | 866.60 | 877.40 | 850.00 | 874.00 | 867.51 | 3,897,419 |
| 2024-04-02 | 895.80 | 899.20 | 866.00 | 866.00 | 859.57 | 3,155,098 |
| 2024-03-28 | 886.60 | 894.60 | 881.00 | 894.00 | 887.36 | 14,701,660 |
| 2024-03-27 | 885.60 | 885.60 | 872.40 | 884.40 | 877.83 | 3,305,718 |
| 2024-03-26 | 877.60 | 884.61 | 870.21 | 884.40 | 877.83 | 3,152,379 |
| 2024-03-25 | 879.20 | 882.60 | 866.80 | 875.80 | 869.30 | 3,052,335 |
| 2024-03-22 | 862.80 | 882.00 | 861.80 | 878.80 | 872.27 | 2,621,825 |
| 2024-03-21 | 850.00 | 877.80 | 837.44 | 865.00 | 858.58 | 2,640,927 |
| 2024-03-20 | 832.00 | 843.20 | 828.96 | 843.20 | 836.94 | 2,734,681 |
| 2024-03-19 | 828.00 | 832.07 | 816.00 | 830.00 | 823.84 | 7,989,221 |
| 2024-03-18 | 827.20 | 833.80 | 820.45 | 833.00 | 826.81 | 3,280,442 |
| 2024-03-15 | 795.00 | 824.20 | 790.00 | 824.20 | 818.08 | 8,000,291 |
| 2024-03-14 | 792.20 | 792.80 | 780.00 | 781.00 | 775.20 | 2,124,752 |
| 2024-03-13 | 789.40 | 796.41 | 787.23 | 792.20 | 786.32 | 1,989,489 |
| 2024-03-12 | 797.40 | 797.40 | 783.26 | 790.20 | 784.33 | 2,455,843 |
| 2024-03-11 | 784.80 | 788.20 | 776.62 | 784.00 | 778.18 | 3,017,792 |
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.