Scottish Mortgage Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	659.00	664.06	646.50	650.40	641.72	5,376,957
2023-03-24	663.60	665.00	649.40	649.60	640.93	5,280,091
2023-03-23	654.80	670.80	643.20	670.00	661.06	6,149,241
2023-03-22	664.40	664.59	652.00	655.80	647.05	6,250,549
2023-03-21	663.40	670.00	658.52	664.80	655.93	3,895,179
2023-03-20	664.00	666.00	648.70	662.20	653.36	5,233,762
2023-03-17	686.40	690.00	670.40	671.20	662.24	4,685,268
2023-03-16	685.00	686.00	669.60	682.20	673.10	2,372,923
2023-03-15	690.20	690.47	669.19	674.40	665.40	27,660,289
2023-03-14	684.20	689.80	667.00	687.60	678.42	3,101,831
2023-03-13	680.40	683.60	657.70	674.60	665.60	4,054,054
2023-03-10	689.00	692.80	668.40	678.20	669.15	5,751,555
2023-03-09	709.00	711.49	699.60	701.40	692.04	2,365,847
2023-03-08	709.20	713.80	702.69	710.00	700.52	2,792,006
2023-03-07	714.00	719.00	707.20	709.40	699.93	2,745,379
2023-03-06	717.60	720.47	710.50	718.60	709.01	3,134,890
2023-03-03	708.80	716.80	705.64	711.40	701.91	1,652,903
2023-03-02	702.20	707.80	700.00	704.60	695.20	1,692,290
2023-03-01	717.00	721.40	706.40	707.00	697.56	2,028,982
2023-02-28	706.60	714.60	702.00	713.40	703.88	3,184,645
2023-02-27	710.00	713.60	707.60	708.00	698.55	2,101,616
2023-02-24	709.60	711.20	696.80	707.40	697.96	5,146,556
2023-02-23	716.40	720.80	702.65	703.00	693.62	5,349,217
2023-02-22	721.20	722.40	709.20	710.00	700.52	5,172,629
2023-02-21	738.20	740.40	722.60	723.20	713.55	2,499,828
2023-02-20	743.40	744.60	738.00	738.00	728.15	7,051,991
2023-02-17	751.80	752.80	737.40	737.40	727.56	2,354,990
2023-02-16	772.80	775.80	758.00	761.00	750.84	1,755,321
2023-02-15	750.00	769.20	741.60	768.80	758.54	2,939,360
2023-02-14	749.40	757.60	739.00	739.00	729.14	1,896,077
2023-02-13	741.00	752.20	735.60	748.00	738.02	1,523,292
2023-02-10	752.00	754.00	737.60	741.20	731.31	1,932,171
2023-02-09	761.60	770.40	754.60	754.60	744.53	1,882,297
2023-02-08	781.00	785.00	757.00	757.00	746.90	1,691,476
2023-02-07	785.00	785.80	768.40	768.40	758.15	2,311,399
2023-02-06	787.60	792.40	773.00	784.60	774.13	2,353,573
2023-02-03	798.80	805.20	785.60	805.20	794.45	2,468,385
2023-02-02	768.40	805.40	763.80	805.40	794.65	4,075,481
2023-02-01	748.80	757.80	742.60	747.20	737.23	2,342,853
2023-01-31	745.00	750.60	735.80	749.20	739.20	2,392,207
2023-01-30	760.80	765.00	750.48	752.40	742.36	2,592,446
2023-01-27	759.00	770.00	756.60	767.00	756.76	2,101,255
2023-01-26	763.60	764.80	751.20	755.20	745.12	2,884,546
2023-01-25	764.60	764.60	739.20	742.80	732.89	2,168,601
2023-01-24	749.80	765.40	744.60	765.20	754.99	5,494,305
2023-01-23	738.00	749.80	734.60	746.60	736.64	4,845,566
2023-01-20	743.80	748.00	730.00	734.00	724.20	4,906,343
2023-01-19	762.60	766.40	740.69	741.20	731.31	2,562,278
2023-01-18	778.80	786.00	766.70	768.80	758.54	2,286,038
2023-01-17	778.60	783.40	769.34	779.20	768.80	1,538,945
2023-01-16	784.00	784.80	771.90	779.40	769.00	1,783,225
2023-01-13	779.20	779.80	763.63	776.60	766.24	1,713,827
2023-01-12	766.20	771.80	757.45	764.80	754.59	2,364,063
2023-01-11	750.00	761.20	748.50	761.20	751.04	1,693,229
2023-01-10	749.00	750.00	734.20	744.40	734.47	2,023,575
2023-01-09	725.80	751.60	725.00	751.60	741.57	2,966,749
2023-01-06	725.40	730.69	718.00	724.00	714.34	1,658,921
2023-01-05	729.20	735.40	724.39	728.60	718.88	1,353,806
2023-01-04	721.20	726.80	714.80	726.80	717.10	1,521,434
2023-01-03	723.60	734.80	713.81	716.60	707.04	7,952,573

← NewerPage 16 of 22 · 1,262 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.