Scottish Mortgage Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	753.20	761.36	747.88	754.80	749.19	2,252,450
2023-12-11	743.80	751.20	739.00	747.00	741.45	2,065,952
2023-12-08	736.60	748.60	732.22	743.20	737.68	3,751,810
2023-12-07	728.40	735.45	722.40	735.20	729.74	1,239,195
2023-12-06	728.60	735.00	718.80	733.60	728.15	17,684,680
2023-12-05	709.60	725.80	709.40	723.20	717.83	6,970,032
2023-12-04	718.00	725.60	712.00	712.80	707.51	2,238,433
2023-12-01	728.20	730.40	715.00	719.00	713.66	1,246,205
2023-11-30	721.60	730.40	717.00	724.60	719.22	3,320,631
2023-11-29	706.00	723.60	705.80	720.00	714.65	1,839,231
2023-11-28	711.80	712.80	703.20	712.80	707.51	2,379,554
2023-11-27	710.20	717.40	705.80	712.20	706.91	1,473,228
2023-11-24	719.40	727.60	709.20	713.00	707.70	1,785,739
2023-11-23	724.40	726.20	720.00	723.60	718.23	3,381,296
2023-11-22	719.60	726.60	712.40	722.20	715.25	1,770,045
2023-11-21	723.20	727.80	714.60	715.40	708.51	1,395,555
2023-11-20	715.80	730.00	710.20	723.20	716.24	1,411,871
2023-11-17	719.20	727.20	708.00	714.40	707.52	1,711,042
2023-11-16	725.00	735.00	711.40	713.40	706.53	2,162,270
2023-11-15	720.00	732.20	705.20	728.40	721.39	4,056,201
2023-11-14	697.00	710.60	687.20	710.60	703.76	2,820,684
2023-11-13	691.00	695.60	658.80	694.80	688.11	1,874,268
2023-11-10	687.80	698.00	679.40	685.00	678.41	1,442,462
2023-11-09	686.80	696.34	680.29	693.60	686.92	1,686,876
2023-11-08	686.40	694.35	682.40	686.00	679.40	2,305,127
2023-11-07	670.00	690.20	670.00	686.40	679.79	1,420,395
2023-11-06	680.00	692.40	674.00	676.00	669.49	1,760,514
2023-11-03	671.60	688.80	664.60	687.80	681.18	1,750,323
2023-11-02	655.80	671.00	644.20	669.60	663.15	3,754,348
2023-11-01	645.60	650.60	637.61	649.20	642.95	2,281,215
2023-10-31	638.80	642.80	634.00	642.20	636.02	1,535,395
2023-10-30	650.00	653.00	638.09	640.80	634.63	2,552,317
2023-10-27	642.20	647.80	639.23	642.80	636.61	1,741,853
2023-10-26	642.00	656.40	635.20	640.60	634.43	1,675,582
2023-10-25	654.20	670.00	646.00	651.00	644.73	2,048,160
2023-10-24	647.00	661.00	642.60	659.00	652.66	3,640,102
2023-10-23	648.20	656.00	636.80	649.60	643.35	3,133,251
2023-10-20	653.40	656.60	646.10	648.00	641.76	3,794,316
2023-10-19	660.20	668.20	655.05	660.60	654.24	4,158,376
2023-10-18	674.80	682.20	665.00	669.20	662.76	1,621,994
2023-10-17	679.20	682.60	670.40	677.80	671.28	2,459,480
2023-10-16	685.60	685.60	670.54	678.00	671.47	1,711,854
2023-10-13	689.80	694.40	677.20	679.00	672.46	1,883,874
2023-10-12	690.60	695.60	686.82	692.40	685.73	2,291,839
2023-10-11	686.60	693.60	680.01	688.80	682.17	1,892,268
2023-10-10	666.80	690.02	662.60	688.20	681.58	2,800,079
2023-10-09	677.60	679.05	668.29	671.80	665.33	2,439,208
2023-10-06	671.20	677.40	663.40	677.00	670.48	1,474,225
2023-10-05	663.00	672.00	662.20	667.40	660.98	1,660,645
2023-10-04	660.00	672.98	656.60	665.60	659.19	2,627,856
2023-10-03	668.20	672.38	660.34	664.40	658.00	1,699,077
2023-10-02	667.40	675.00	663.00	671.20	664.74	3,670,488
2023-09-29	667.80	672.60	661.94	669.60	663.15	2,380,580
2023-09-28	658.20	661.00	650.08	661.00	654.64	2,742,892
2023-09-27	663.40	665.60	656.40	657.40	651.07	2,846,985
2023-09-26	660.80	665.20	657.18	662.00	655.63	9,041,546
2023-09-25	672.20	672.20	659.32	664.20	657.81	11,860,390
2023-09-22	666.80	674.20	661.40	673.00	666.52	3,920,099
2023-09-21	669.20	678.60	667.00	667.00	660.58	2,403,138
2023-09-20	678.60	685.19	676.20	680.00	673.45	1,550,206

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.