Scottish Mortgage Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	643.60	645.00	637.40	637.60	631.46	1,759,132
2023-06-23	657.00	657.00	641.48	642.20	636.02	1,632,041
2023-06-22	665.00	666.48	648.12	655.80	649.49	2,226,019
2023-06-21	674.20	680.20	667.87	669.60	663.15	1,442,642
2023-06-20	672.40	677.80	669.00	677.20	670.68	2,185,097
2023-06-19	675.60	679.80	671.00	671.80	665.33	1,535,521
2023-06-16	687.00	689.93	681.57	682.00	675.43	3,020,793
2023-06-15	688.40	689.40	680.38	684.80	678.21	1,345,423
2023-06-14	695.00	695.00	680.47	689.40	682.76	1,609,932
2023-06-13	695.00	696.40	679.98	684.40	677.81	1,459,955
2023-06-12	694.80	694.80	685.40	687.00	680.39	1,779,164
2023-06-09	694.00	694.00	686.60	686.60	679.99	1,346,588
2023-06-08	686.60	698.80	682.60	686.00	679.40	1,521,344
2023-06-07	700.00	700.60	687.60	696.00	689.30	2,059,878
2023-06-06	685.80	700.00	685.20	700.00	693.26	1,992,037
2023-06-05	700.00	701.40	685.40	688.20	681.58	2,293,802
2023-06-02	680.00	699.20	676.54	697.60	690.88	2,800,420
2023-06-01	669.80	677.40	662.50	672.80	666.32	1,676,056
2023-05-31	670.00	685.99	664.40	665.80	656.91	2,399,069
2023-05-30	667.60	680.40	665.40	673.20	664.22	3,062,349
2023-05-26	662.40	669.00	653.00	666.40	657.51	1,930,543
2023-05-25	659.20	663.20	654.00	657.40	648.63	2,320,223
2023-05-24	662.00	663.00	639.60	644.80	636.20	2,692,396
2023-05-23	657.40	664.20	653.00	659.00	650.21	2,948,230
2023-05-22	651.40	655.20	645.98	655.20	646.46	1,971,085
2023-05-19	639.00	652.60	637.68	647.80	639.15	3,524,559
2023-05-18	627.60	636.40	625.00	635.00	626.53	2,285,842
2023-05-17	620.80	623.65	616.60	622.00	613.70	2,080,866
2023-05-16	628.40	629.20	616.60	621.00	612.71	2,017,293
2023-05-15	625.00	625.80	617.41	623.40	615.08	1,550,430
2023-05-12	633.60	633.80	618.20	621.00	612.71	1,949,522
2023-05-11	619.20	627.04	618.38	626.60	618.24	1,441,943
2023-05-10	620.40	623.80	614.78	619.60	611.33	2,168,545
2023-05-09	631.80	632.20	618.60	618.60	610.34	1,689,507
2023-05-05	622.80	631.11	618.60	628.40	620.01	1,275,869
2023-05-04	615.00	628.20	613.60	623.20	614.88	1,647,911
2023-05-03	617.40	630.61	608.00	625.80	617.45	3,191,799
2023-05-02	629.40	633.00	612.20	612.20	604.03	2,052,880
2023-04-28	617.80	635.40	617.80	628.80	620.41	3,497,988
2023-04-27	608.60	621.20	608.60	615.60	607.38	1,961,578
2023-04-26	619.60	623.40	604.80	613.60	605.41	3,643,132
2023-04-25	630.20	633.39	620.60	621.80	613.50	3,188,665
2023-04-24	643.20	645.80	632.80	632.80	624.36	2,311,359
2023-04-21	645.40	647.00	639.20	644.60	636.00	2,291,322
2023-04-20	648.60	649.20	642.20	644.00	635.41	2,154,188
2023-04-19	654.80	654.80	644.95	646.40	637.77	1,813,175
2023-04-18	664.60	665.00	655.10	656.60	647.84	2,408,433
2023-04-17	666.00	671.80	659.40	659.40	650.60	1,708,900
2023-04-14	662.80	672.40	659.00	664.00	655.14	14,366,640
2023-04-13	650.00	660.80	649.69	657.40	648.63	2,156,755
2023-04-12	660.20	671.80	651.60	651.60	642.90	2,781,435
2023-04-11	659.40	663.05	655.52	659.60	650.80	2,872,592
2023-04-06	648.00	654.00	644.80	652.00	643.30	2,789,009
2023-04-05	658.00	658.00	642.60	642.60	634.02	2,695,859
2023-04-04	670.00	678.00	655.24	655.40	646.65	2,679,261
2023-04-03	677.60	681.81	668.20	668.20	659.28	3,387,481
2023-03-31	677.40	678.60	665.48	678.60	669.54	3,148,081
2023-03-30	665.00	675.40	659.80	673.60	664.61	3,379,268
2023-03-29	647.80	658.40	644.80	658.40	649.61	3,877,281
2023-03-28	651.20	653.80	641.54	643.00	634.42	4,911,671

← NewerPage 15 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.