Scottish Mortgage Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	781.20	786.20	764.00	785.00	772.90	3,050,182
2022-10-04	755.00	787.92	753.72	782.00	769.94	2,153,980
2022-10-03	766.20	766.20	743.22	748.80	737.26	3,493,383
2022-09-30	782.80	785.40	751.60	782.40	770.34	4,703,156
2022-09-29	807.00	807.46	760.80	763.00	751.24	3,057,947
2022-09-28	791.00	809.80	764.79	809.80	797.31	4,896,147
2022-09-27	801.20	811.60	793.40	795.20	782.94	2,595,074
2022-09-26	792.20	819.20	791.40	798.60	786.29	2,899,787
2022-09-23	788.00	798.80	778.20	791.20	779.00	2,545,984
2022-09-22	798.80	812.20	788.60	789.80	777.62	1,950,458
2022-09-21	808.80	822.40	802.00	817.20	804.60	1,654,908
2022-09-20	828.40	834.00	811.84	818.20	805.59	1,560,753
2022-09-16	830.80	837.11	822.60	828.00	815.23	3,589,719
2022-09-15	834.40	843.60	823.00	843.60	830.59	2,500,880
2022-09-14	805.80	827.20	799.24	827.00	814.25	2,982,593
2022-09-13	849.80	856.80	807.40	807.40	794.95	5,107,630
2022-09-12	840.40	849.60	834.80	849.60	836.50	1,665,125
2022-09-09	807.60	840.00	807.60	837.60	824.69	2,748,979
2022-09-08	804.80	815.60	792.00	812.60	800.07	1,685,978
2022-09-07	781.00	804.40	776.00	797.60	785.30	1,696,246
2022-09-06	790.60	799.76	781.46	790.80	778.61	2,195,759
2022-09-05	792.20	799.20	775.20	794.40	782.15	2,103,822
2022-09-02	783.00	810.60	778.36	808.40	795.94	3,748,425
2022-09-01	800.00	803.40	767.60	769.20	757.34	2,832,564
2022-08-31	818.20	826.80	805.80	805.80	793.38	2,031,220
2022-08-30	830.20	832.85	806.60	811.20	798.69	2,195,070
2022-08-26	839.60	839.60	816.05	832.60	819.76	6,022,336
2022-08-25	846.00	848.80	827.94	829.80	817.01	1,524,012
2022-08-24	817.00	827.60	795.12	827.60	814.84	2,581,577
2022-08-23	820.20	832.40	809.40	809.40	796.92	3,002,798
2022-08-22	857.00	859.58	822.80	822.80	810.11	3,237,208
2022-08-19	883.80	886.00	861.24	862.20	848.91	2,173,664
2022-08-18	899.20	899.20	875.05	888.00	874.31	2,298,046
2022-08-17	899.40	908.60	879.00	894.00	880.22	3,126,576
2022-08-16	921.80	921.80	895.27	902.00	888.09	2,264,178
2022-08-15	918.60	923.00	913.20	916.20	902.07	6,244,147
2022-08-12	919.80	919.80	899.58	911.60	897.55	2,123,903
2022-08-11	917.60	937.80	910.20	926.60	912.31	2,515,234
2022-08-10	873.60	909.80	869.96	909.20	895.18	4,753,710
2022-08-09	917.40	917.40	874.60	875.20	861.71	2,488,454
2022-08-08	914.40	920.40	906.00	917.20	903.06	2,679,999
2022-08-05	913.00	930.08	899.11	907.00	893.02	4,068,129
2022-08-04	898.40	917.60	895.80	912.40	898.33	3,391,881
2022-08-03	867.40	898.60	862.40	897.00	883.17	2,555,962
2022-08-02	866.80	869.55	850.00	868.80	855.41	3,251,649
2022-08-01	862.60	875.00	849.20	875.00	861.51	3,007,470
2022-07-29	852.40	871.40	841.20	862.00	848.71	4,682,157
2022-07-28	839.60	849.80	822.40	835.60	822.72	2,014,276
2022-07-27	824.80	838.94	815.19	833.40	820.55	3,491,872
2022-07-26	813.00	825.60	803.70	811.60	799.09	2,331,943
2022-07-25	835.00	835.00	802.40	812.80	800.27	1,911,993
2022-07-22	854.20	884.00	831.40	831.40	818.58	3,429,924
2022-07-21	838.00	853.80	827.80	850.80	837.68	3,046,799
2022-07-20	808.00	838.20	808.00	838.20	825.28	2,726,152
2022-07-19	799.00	807.00	775.00	800.00	787.67	2,454,507
2022-07-18	805.20	818.15	791.40	799.20	786.88	3,005,413
2022-07-15	785.80	799.80	774.31	782.00	769.94	3,022,696
2022-07-14	777.20	783.80	764.00	779.00	766.99	1,712,816
2022-07-13	769.00	775.80	751.20	768.20	756.36	1,963,907
2022-07-12	778.20	783.20	753.74	768.00	756.16	1,788,720

← NewerPage 18 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.