Scottish Mortgage Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	778.20	783.20	753.74	768.00	756.16	1,788,720
2022-07-11	777.60	795.00	772.34	775.60	763.64	1,790,979
2022-07-08	801.60	802.65	773.16	792.40	780.18	2,075,736
2022-07-07	787.80	803.40	774.49	801.40	789.04	2,477,781
2022-07-06	742.60	782.40	740.96	776.00	764.04	4,019,265
2022-07-05	728.80	733.60	713.40	726.20	715.00	2,467,062
2022-07-04	733.40	733.65	717.80	722.40	711.26	1,580,035
2022-07-01	711.60	735.00	707.00	729.20	717.96	1,584,655
2022-06-30	738.80	744.60	708.96	715.40	704.37	2,238,163
2022-06-29	733.60	751.00	723.02	750.60	739.03	3,149,582
2022-06-28	751.40	756.08	731.80	744.20	732.73	6,390,975
2022-06-27	744.80	765.97	721.80	749.00	737.45	4,562,446
2022-06-24	715.00	739.40	710.00	733.00	721.70	2,960,602
2022-06-23	707.40	708.60	691.00	704.00	693.15	2,280,606
2022-06-22	705.00	719.96	693.60	711.00	700.04	2,457,474
2022-06-21	711.00	719.88	702.60	715.60	704.57	2,322,690
2022-06-20	695.40	712.60	691.59	705.00	694.13	1,881,640
2022-06-17	680.00	706.99	670.60	692.00	681.33	4,660,066
2022-06-16	734.40	734.40	670.60	670.60	660.26	4,909,926
2022-06-15	698.00	736.00	695.00	734.80	723.47	3,138,373
2022-06-14	709.00	710.80	680.60	691.80	681.13	4,305,943
2022-06-13	732.00	735.00	690.49	695.80	685.07	4,726,762
2022-06-10	784.00	793.97	745.80	745.80	734.30	2,915,776
2022-06-09	804.80	819.00	795.46	798.80	786.48	3,016,672
2022-06-08	782.00	817.00	782.00	815.80	803.22	2,122,953
2022-06-07	794.20	798.52	762.57	776.60	764.63	3,290,306
2022-06-06	804.60	815.00	796.15	798.20	785.89	2,611,881
2022-06-01	807.40	822.20	793.00	795.60	783.33	2,629,142
2022-05-31	811.00	822.20	800.40	806.60	792.13	2,566,787
2022-05-30	797.00	827.74	797.00	818.80	804.11	4,410,152
2022-05-27	752.00	799.78	730.42	794.80	780.54	4,720,661
2022-05-26	703.60	746.36	703.60	745.80	732.42	3,257,251
2022-05-25	707.20	712.80	672.93	707.20	694.51	10,114,780
2022-05-24	738.00	738.05	693.20	693.20	680.76	4,578,569
2022-05-23	754.60	756.60	729.43	741.20	727.90	3,786,591
2022-05-20	769.00	780.00	736.46	737.00	723.78	4,041,290
2022-05-19	758.20	762.60	729.36	760.00	746.36	4,823,865
2022-05-18	790.40	792.62	777.80	778.40	764.43	4,319,581
2022-05-17	786.00	792.60	778.65	782.40	768.36	14,471,270
2022-05-16	795.00	802.50	772.63	778.80	764.83	3,071,081
2022-05-13	771.80	811.63	760.60	805.80	791.34	3,144,971
2022-05-12	762.40	765.40	716.64	750.80	737.33	6,479,229
2022-05-11	797.00	800.76	769.40	780.80	766.79	5,104,417
2022-05-10	795.80	809.38	780.40	780.40	766.40	4,029,739
2022-05-09	817.20	819.80	777.00	777.00	763.06	8,309,131
2022-05-06	868.20	879.40	818.25	832.40	817.46	5,655,111
2022-05-05	909.80	921.17	868.40	872.00	856.35	3,135,694
2022-05-04	900.40	906.98	878.60	881.00	865.19	2,135,492
2022-05-03	902.20	918.00	896.00	903.40	887.19	3,119,590
2022-04-29	903.80	923.20	901.92	914.00	897.60	2,262,201
2022-04-28	891.80	902.60	880.40	886.20	870.30	2,199,330
2022-04-27	879.60	892.80	870.35	879.20	863.42	2,764,640
2022-04-26	910.00	910.00	872.08	875.80	860.08	2,888,666
2022-04-25	891.80	902.00	871.74	893.20	877.17	3,573,152
2022-04-22	924.00	924.00	908.00	908.00	891.71	4,553,376
2022-04-21	929.00	950.58	926.80	932.00	915.28	3,252,155
2022-04-20	939.20	955.40	926.80	934.80	918.03	2,698,213
2022-04-19	958.20	958.20	923.01	939.80	922.94	3,634,544
2022-04-14	959.60	964.80	946.00	956.00	938.85	3,037,273
2022-04-13	946.40	961.00	933.00	961.00	943.76	2,128,508

← NewerPage 19 of 22 · 1,263 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.