Scottish Mortgage Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	712.40	722.80	708.05	722.80	713.15	1,493,805
2022-12-29	693.00	715.80	691.71	715.80	706.25	1,411,761
2022-12-28	709.20	709.20	690.00	690.00	680.79	2,069,609
2022-12-23	719.20	726.92	715.97	721.60	711.97	572,745
2022-12-22	739.20	740.20	717.00	717.00	707.43	1,390,819
2022-12-21	717.60	733.20	715.00	733.20	723.42	2,390,936
2022-12-20	720.00	723.00	713.80	714.00	704.47	1,925,567
2022-12-19	740.20	743.58	728.30	728.80	719.07	1,224,662
2022-12-16	755.60	756.20	733.60	737.00	727.16	3,760,571
2022-12-15	773.80	773.80	747.40	752.60	742.56	1,735,681
2022-12-14	778.80	778.80	767.33	770.80	760.51	1,484,780
2022-12-13	759.00	791.20	753.80	780.00	769.59	2,187,850
2022-12-12	757.20	761.01	750.00	754.40	744.33	1,197,893
2022-12-09	784.00	784.00	760.00	760.00	749.86	1,186,721
2022-12-08	768.00	776.69	760.20	769.00	758.74	1,062,436
2022-12-07	760.00	766.40	753.40	758.60	748.48	1,435,402
2022-12-06	778.80	778.80	755.80	755.80	745.71	1,496,555
2022-12-05	793.80	797.00	778.40	780.20	769.79	1,327,178
2022-12-02	798.80	801.00	776.40	787.80	777.29	2,075,904
2022-12-01	794.80	797.62	779.70	796.40	785.77	4,119,694
2022-11-30	767.00	771.60	759.40	769.60	759.33	1,837,462
2022-11-29	764.60	768.80	758.60	760.20	750.05	1,400,600
2022-11-28	764.80	771.80	753.80	763.60	753.41	1,654,348
2022-11-25	757.60	769.20	749.57	769.20	758.93	1,507,370
2022-11-24	765.40	773.20	759.42	762.20	752.03	995,808
2022-11-23	763.80	777.60	761.67	761.80	750.05	1,548,244
2022-11-22	787.00	787.00	761.93	771.00	759.11	1,181,629
2022-11-21	789.00	792.80	773.40	776.40	764.43	1,415,186
2022-11-18	805.00	806.51	787.00	791.20	779.00	1,477,218
2022-11-17	811.60	815.00	789.53	793.80	781.56	1,172,732
2022-11-16	832.80	832.80	806.40	807.40	794.95	3,398,084
2022-11-15	817.00	833.80	807.38	833.80	820.94	2,376,945
2022-11-14	824.40	827.80	803.28	808.60	796.13	2,485,033
2022-11-11	810.00	824.20	802.00	817.80	805.19	2,483,183
2022-11-10	740.40	800.00	739.34	800.00	787.67	2,667,599
2022-11-09	744.00	755.00	739.00	754.00	742.38	2,057,011
2022-11-08	737.20	751.80	734.20	750.00	738.44	1,520,793
2022-11-07	759.20	768.20	740.40	743.40	731.94	1,757,586
2022-11-04	755.60	770.60	751.80	766.80	754.98	2,365,752
2022-11-03	732.60	754.60	725.20	750.40	738.83	2,793,919
2022-11-02	750.20	750.20	740.20	743.40	731.94	1,808,025
2022-11-01	738.60	751.60	737.50	746.00	734.50	1,738,251
2022-10-31	724.60	736.90	723.80	729.20	717.96	1,751,725
2022-10-28	735.00	735.00	719.00	722.00	710.87	2,105,762
2022-10-27	750.00	751.80	734.36	742.00	730.56	1,374,812
2022-10-26	758.00	761.40	739.00	756.80	745.13	3,808,559
2022-10-25	744.00	766.40	740.58	766.40	754.58	1,615,071
2022-10-24	750.00	757.00	727.20	734.40	723.08	2,404,573
2022-10-21	746.80	751.80	735.00	748.20	736.66	2,035,352
2022-10-20	737.60	754.00	729.72	753.60	741.98	1,621,272
2022-10-19	734.00	750.00	728.30	750.00	738.44	3,286,233
2022-10-18	747.20	760.00	738.60	738.60	727.21	1,820,209
2022-10-17	724.80	737.80	713.20	733.00	721.70	1,502,282
2022-10-14	745.20	753.80	723.00	723.40	712.25	2,576,653
2022-10-13	731.80	740.20	698.20	729.60	718.35	2,864,225
2022-10-12	743.20	748.80	732.80	732.80	721.50	2,029,213
2022-10-11	743.80	748.40	721.00	738.00	726.62	4,116,430
2022-10-10	753.40	763.80	744.40	744.40	732.92	2,113,499
2022-10-07	780.60	784.60	758.00	759.00	747.30	1,898,588
2022-10-06	789.80	797.69	777.00	789.00	776.84	2,493,604

← NewerPage 17 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.