Scottish Mortgage Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	688.00	690.80	675.29	678.20	671.67	3,009,030
2023-09-18	696.80	699.60	687.00	689.60	682.96	1,667,709
2023-09-15	712.60	712.60	697.19	700.80	694.05	2,705,470
2023-09-14	691.40	703.80	686.00	701.60	694.85	1,729,570
2023-09-13	680.40	689.80	680.40	689.00	682.37	1,354,442
2023-09-12	689.00	694.60	684.00	684.00	677.42	22,148,141
2023-09-11	685.00	689.20	678.80	685.60	679.00	1,402,212
2023-09-08	681.00	685.40	678.20	685.20	678.60	1,604,570
2023-09-07	679.60	688.60	678.60	684.00	677.42	1,965,167
2023-09-06	676.20	694.20	676.20	689.00	682.37	1,930,678
2023-09-05	687.80	692.60	682.62	690.40	683.75	1,559,891
2023-09-04	695.20	695.60	690.47	691.20	684.55	938,630
2023-09-01	685.60	692.20	681.00	690.00	683.36	847,387
2023-08-31	681.40	687.00	678.00	685.60	679.00	2,443,135
2023-08-30	681.00	682.64	674.82	681.00	674.44	2,447,813
2023-08-29	669.40	682.80	662.10	681.40	674.84	1,985,638
2023-08-25	658.40	660.90	650.80	655.00	648.69	1,904,111
2023-08-24	672.00	675.20	657.00	661.40	655.03	1,541,924
2023-08-23	653.60	665.40	650.32	664.00	657.61	1,382,669
2023-08-22	649.40	656.40	642.80	655.20	648.89	2,363,674
2023-08-21	636.20	645.07	636.20	643.00	636.81	2,056,649
2023-08-18	643.40	646.60	634.80	641.40	635.23	2,830,611
2023-08-17	655.60	663.20	645.60	648.00	641.76	2,359,922
2023-08-16	663.80	664.60	660.00	661.60	655.23	1,963,362
2023-08-15	672.80	675.00	657.40	664.80	658.40	2,273,978
2023-08-14	664.20	672.80	661.20	670.80	664.34	4,019,629
2023-08-11	684.20	686.40	664.96	666.00	659.59	3,291,967
2023-08-10	690.40	694.40	684.49	688.40	681.77	1,875,348
2023-08-09	699.40	699.80	686.80	687.80	681.18	13,982,830
2023-08-08	696.00	698.60	691.08	695.80	689.10	1,675,529
2023-08-07	701.80	705.80	692.36	693.60	686.92	3,252,737
2023-08-04	705.00	709.40	694.40	709.40	702.57	1,917,169
2023-08-03	704.60	707.40	689.95	699.00	692.27	2,017,960
2023-08-02	717.60	719.20	697.40	704.20	697.42	2,756,717
2023-08-01	735.40	738.40	728.60	729.60	722.58	1,936,516
2023-07-31	715.60	737.73	714.20	735.80	728.72	3,268,475
2023-07-28	709.80	720.00	702.60	720.00	713.07	1,654,625
2023-07-27	706.80	719.60	700.80	713.00	706.14	2,002,838
2023-07-26	695.60	702.40	691.60	699.80	693.06	1,321,961
2023-07-25	690.80	698.20	686.80	698.20	691.48	2,183,060
2023-07-24	685.40	695.20	681.89	694.20	687.52	2,347,136
2023-07-21	694.20	695.60	685.80	691.80	685.14	1,730,015
2023-07-20	703.20	703.80	691.63	696.40	689.70	1,814,999
2023-07-19	690.00	711.80	685.60	711.80	704.95	10,383,760
2023-07-18	679.00	681.60	670.80	680.20	673.65	2,555,752
2023-07-17	671.40	675.40	665.40	674.00	667.51	1,560,097
2023-07-14	665.40	674.40	663.80	673.20	666.72	2,242,673
2023-07-13	661.40	667.20	659.00	666.00	659.59	1,975,973
2023-07-12	650.60	664.80	644.60	659.40	653.05	2,520,931
2023-07-11	651.00	651.00	640.20	647.40	641.17	2,736,173
2023-07-10	640.80	647.80	637.20	646.60	640.38	1,832,123
2023-07-07	641.80	648.20	636.40	646.20	639.98	2,043,234
2023-07-06	655.40	658.86	641.00	644.40	638.20	2,495,668
2023-07-05	661.20	666.60	658.60	659.80	653.45	1,422,767
2023-07-04	670.00	674.80	665.88	668.60	662.16	1,124,596
2023-07-03	669.40	671.00	665.20	667.60	661.17	1,818,788
2023-06-30	669.60	669.60	658.80	666.40	659.98	1,681,972
2023-06-29	663.20	665.80	657.20	665.40	658.99	2,274,916
2023-06-28	643.40	665.00	639.93	663.60	657.21	1,566,608
2023-06-27	639.80	640.60	632.20	638.80	632.65	1,465,568

← NewerPage 14 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.