Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 791.00 | 796.60 | 785.80 | 786.80 | 780.96 | 3,122,643 |
| 2024-03-07 | 794.80 | 799.00 | 783.50 | 791.20 | 785.32 | 2,278,919 |
| 2024-03-06 | 786.60 | 799.80 | 785.66 | 793.40 | 787.51 | 4,098,195 |
| 2024-03-05 | 798.60 | 802.60 | 784.20 | 784.20 | 778.38 | 2,508,786 |
| 2024-03-04 | 810.00 | 810.00 | 799.60 | 802.00 | 796.04 | 2,831,352 |
| 2024-03-01 | 800.00 | 811.25 | 798.09 | 809.00 | 802.99 | 2,687,750 |
| 2024-02-29 | 800.00 | 805.28 | 788.81 | 801.20 | 795.25 | 2,451,634 |
| 2024-02-28 | 803.80 | 803.80 | 795.20 | 800.00 | 794.06 | 1,680,363 |
| 2024-02-27 | 792.60 | 803.20 | 790.31 | 803.20 | 797.23 | 2,007,793 |
| 2024-02-26 | 787.80 | 793.57 | 781.54 | 791.80 | 785.92 | 1,765,704 |
| 2024-02-23 | 800.20 | 803.29 | 786.27 | 787.60 | 781.75 | 4,373,987 |
| 2024-02-22 | 771.60 | 798.80 | 771.20 | 797.00 | 791.08 | 4,096,532 |
| 2024-02-21 | 770.00 | 775.40 | 762.60 | 762.60 | 756.94 | 5,182,511 |
| 2024-02-20 | 796.20 | 796.20 | 770.00 | 770.00 | 764.28 | 2,048,093 |
| 2024-02-19 | 801.20 | 804.71 | 791.21 | 797.00 | 791.08 | 1,362,378 |
| 2024-02-16 | 792.40 | 808.80 | 792.40 | 808.20 | 802.20 | 2,118,281 |
| 2024-02-15 | 798.00 | 801.60 | 788.80 | 788.80 | 782.94 | 1,408,968 |
| 2024-02-14 | 781.20 | 790.90 | 777.40 | 790.40 | 784.53 | 1,405,635 |
| 2024-02-13 | 802.60 | 807.40 | 762.91 | 779.00 | 773.21 | 2,070,046 |
| 2024-02-12 | 799.00 | 806.80 | 785.00 | 806.80 | 800.81 | 1,941,818 |
| 2024-02-09 | 785.80 | 798.60 | 785.00 | 794.00 | 788.10 | 3,199,640 |
| 2024-02-08 | 781.60 | 790.40 | 780.40 | 789.00 | 783.14 | 2,189,420 |
| 2024-02-07 | 779.40 | 783.60 | 769.52 | 783.00 | 777.18 | 1,362,413 |
| 2024-02-06 | 781.00 | 785.20 | 774.60 | 782.00 | 776.19 | 1,529,941 |
| 2024-02-05 | 768.40 | 784.00 | 764.80 | 771.00 | 765.27 | 1,724,786 |
| 2024-02-02 | 777.60 | 779.38 | 763.20 | 764.40 | 758.72 | 2,656,216 |
| 2024-02-01 | 768.60 | 778.80 | 761.40 | 764.00 | 758.33 | 1,147,771 |
| 2024-01-31 | 781.40 | 781.40 | 769.12 | 773.80 | 768.05 | 2,192,794 |
| 2024-01-30 | 785.20 | 791.60 | 779.40 | 784.00 | 778.18 | 5,221,117 |
| 2024-01-29 | 783.00 | 783.80 | 771.60 | 780.00 | 774.21 | 986,968 |
| 2024-01-26 | 771.00 | 782.60 | 765.40 | 781.40 | 775.60 | 1,743,451 |
| 2024-01-25 | 778.80 | 781.40 | 766.40 | 778.40 | 772.62 | 1,080,964 |
| 2024-01-24 | 773.20 | 784.40 | 768.80 | 780.60 | 774.80 | 3,595,023 |
| 2024-01-23 | 758.20 | 768.60 | 755.40 | 767.20 | 761.50 | 1,560,177 |
| 2024-01-22 | 768.20 | 772.00 | 752.20 | 758.00 | 752.37 | 2,519,805 |
| 2024-01-19 | 756.80 | 762.40 | 751.80 | 755.80 | 750.19 | 1,483,188 |
| 2024-01-18 | 759.60 | 760.17 | 745.98 | 755.20 | 749.59 | 1,467,324 |
| 2024-01-17 | 750.00 | 765.47 | 748.00 | 749.20 | 743.64 | 2,644,029 |
| 2024-01-16 | 769.80 | 771.00 | 754.60 | 765.20 | 759.52 | 1,736,838 |
| 2024-01-15 | 780.00 | 784.00 | 771.00 | 773.60 | 767.85 | 1,379,466 |
| 2024-01-12 | 784.20 | 786.07 | 777.00 | 777.00 | 771.23 | 1,533,138 |
| 2024-01-11 | 787.20 | 792.80 | 775.20 | 778.40 | 772.62 | 1,617,477 |
| 2024-01-10 | 778.00 | 781.94 | 768.72 | 778.00 | 772.22 | 1,225,013 |
| 2024-01-09 | 767.80 | 777.20 | 766.00 | 774.60 | 768.85 | 1,101,735 |
| 2024-01-08 | 750.80 | 762.40 | 749.00 | 762.40 | 756.74 | 20,726,520 |
| 2024-01-05 | 759.00 | 761.40 | 746.89 | 753.80 | 748.20 | 1,295,876 |
| 2024-01-04 | 762.00 | 769.60 | 751.20 | 762.20 | 756.54 | 1,593,341 |
| 2024-01-03 | 784.80 | 796.80 | 763.49 | 764.40 | 758.72 | 1,640,333 |
| 2024-01-02 | 814.80 | 814.80 | 785.30 | 788.00 | 782.15 | 2,323,410 |
| 2023-12-29 | 810.00 | 814.60 | 806.60 | 808.00 | 802.00 | 999,521 |
| 2023-12-28 | 804.60 | 810.20 | 798.60 | 808.40 | 802.40 | 1,754,862 |
| 2023-12-27 | 797.00 | 805.60 | 781.20 | 798.00 | 792.07 | 1,097,796 |
| 2023-12-22 | 785.00 | 790.00 | 780.37 | 786.00 | 780.16 | 508,627 |
| 2023-12-21 | 787.20 | 799.40 | 778.90 | 791.20 | 785.32 | 1,325,206 |
| 2023-12-20 | 801.80 | 805.60 | 786.60 | 794.60 | 788.70 | 2,213,678 |
| 2023-12-19 | 789.60 | 796.60 | 777.40 | 791.40 | 785.52 | 1,674,642 |
| 2023-12-18 | 789.80 | 800.40 | 780.00 | 784.80 | 778.97 | 1,746,553 |
| 2023-12-15 | 780.00 | 791.40 | 774.00 | 784.80 | 778.97 | 4,141,292 |
| 2023-12-14 | 767.40 | 779.40 | 744.40 | 776.00 | 770.24 | 2,634,797 |
| 2023-12-13 | 761.00 | 765.60 | 749.00 | 749.00 | 743.44 | 1,973,918 |
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.