Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,330.50 | 1,330.50 | 1,302.00 | 1,313.00 | 1,313.00 | 6,206,043 |
| 2026-07-22 | 1,348.50 | 1,358.00 | 1,337.43 | 1,347.00 | 1,347.00 | 4,344,729 |
| 2026-07-21 | 1,338.00 | 1,361.50 | 1,335.00 | 1,357.00 | 1,357.00 | 2,395,070 |
| 2026-07-20 | 1,356.50 | 1,356.50 | 1,337.00 | 1,338.00 | 1,338.00 | 2,405,842 |
| 2026-07-17 | 1,374.00 | 1,376.00 | 1,346.50 | 1,359.00 | 1,359.00 | 3,310,637 |
| 2026-07-16 | 1,405.00 | 1,411.00 | 1,392.50 | 1,409.50 | 1,409.50 | 2,995,078 |
| 2026-07-15 | 1,440.00 | 1,444.50 | 1,406.03 | 1,412.50 | 1,412.50 | 4,373,928 |
| 2026-07-14 | 1,427.50 | 1,446.50 | 1,415.50 | 1,446.00 | 1,446.00 | 2,070,137 |
| 2026-07-13 | 1,459.00 | 1,463.50 | 1,440.00 | 1,440.00 | 1,440.00 | 1,864,638 |
| 2026-07-10 | 1,460.50 | 1,485.50 | 1,455.00 | 1,478.00 | 1,478.00 | 1,501,795 |
| 2026-07-09 | 1,456.50 | 1,466.00 | 1,447.00 | 1,461.00 | 1,461.00 | 1,944,735 |
| 2026-07-08 | 1,457.50 | 1,476.50 | 1,439.58 | 1,445.50 | 1,445.50 | 2,411,064 |
| 2026-07-07 | 1,488.00 | 1,505.00 | 1,461.00 | 1,465.50 | 1,465.50 | 2,271,950 |
| 2026-07-06 | 1,498.50 | 1,510.21 | 1,490.27 | 1,509.50 | 1,509.50 | 2,862,883 |
| 2026-07-03 | 1,482.50 | 1,504.50 | 1,478.00 | 1,499.00 | 1,499.00 | 1,705,193 |
| 2026-07-02 | 1,475.00 | 1,497.00 | 1,459.00 | 1,488.00 | 1,488.00 | 3,346,968 |
| 2026-07-01 | 1,465.50 | 1,494.50 | 1,465.50 | 1,485.00 | 1,485.00 | 3,271,895 |
| 2026-06-30 | 1,434.00 | 1,471.50 | 1,433.00 | 1,470.50 | 1,470.50 | 2,779,212 |
| 2026-06-29 | 1,407.50 | 1,440.00 | 1,407.00 | 1,424.00 | 1,424.00 | 3,321,447 |
| 2026-06-26 | 1,380.00 | 1,412.00 | 1,380.00 | 1,411.00 | 1,411.00 | 2,710,907 |
| 2026-06-25 | 1,405.00 | 1,431.00 | 1,397.00 | 1,402.50 | 1,402.50 | 3,450,094 |
| 2026-06-24 | 1,397.50 | 1,408.00 | 1,374.50 | 1,406.00 | 1,406.00 | 2,774,932 |
| 2026-06-23 | 1,400.00 | 1,403.00 | 1,355.50 | 1,395.00 | 1,395.00 | 5,599,111 |
| 2026-06-22 | 1,458.50 | 1,482.50 | 1,442.50 | 1,442.50 | 1,442.50 | 5,521,605 |
| 2026-06-19 | 1,471.00 | 1,482.00 | 1,437.00 | 1,461.00 | 1,461.00 | 5,293,534 |
| 2026-06-18 | 1,494.00 | 1,508.23 | 1,472.00 | 1,477.00 | 1,477.00 | 3,749,534 |
| 2026-06-17 | 1,500.00 | 1,505.50 | 1,475.00 | 1,495.00 | 1,495.00 | 4,383,500 |
| 2026-06-16 | 1,490.00 | 1,498.00 | 1,460.50 | 1,486.00 | 1,486.00 | 7,628,516 |
| 2026-06-15 | 1,469.00 | 1,477.50 | 1,407.50 | 1,450.00 | 1,450.00 | 6,412,984 |
| 2026-06-12 | 1,455.00 | 1,498.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9,994,242 |
| 2026-06-11 | 1,400.50 | 1,426.00 | 1,400.50 | 1,426.00 | 1,426.00 | 2,979,740 |
| 2026-06-10 | 1,430.00 | 1,436.00 | 1,398.00 | 1,409.00 | 1,408.97 | 2,506,160 |
| 2026-06-09 | 1,442.00 | 1,459.50 | 1,425.00 | 1,427.00 | 1,426.97 | 3,355,458 |
| 2026-06-08 | 1,475.50 | 1,475.50 | 1,431.00 | 1,438.00 | 1,437.97 | 5,868,340 |
| 2026-06-05 | 1,510.00 | 1,513.00 | 1,462.50 | 1,480.00 | 1,479.97 | 4,598,043 |
| 2026-06-04 | 1,543.00 | 1,553.50 | 1,509.62 | 1,510.00 | 1,509.97 | 3,582,601 |
| 2026-06-03 | 1,536.00 | 1,546.00 | 1,509.48 | 1,533.50 | 1,533.50 | 4,528,465 |
| 2026-06-02 | 1,536.50 | 1,563.00 | 1,535.00 | 1,545.00 | 1,545.00 | 8,302,111 |
| 2026-06-01 | 1,532.50 | 1,537.50 | 1,512.50 | 1,527.00 | 1,527.00 | 5,780,953 |
| 2026-05-29 | 1,520.00 | 1,531.04 | 1,511.50 | 1,522.00 | 1,522.00 | 5,627,399 |
| 2026-05-28 | 1,515.00 | 1,515.00 | 1,493.50 | 1,509.00 | 1,509.00 | 5,055,353 |
| 2026-05-27 | 1,527.00 | 1,530.40 | 1,511.00 | 1,515.00 | 1,515.00 | 6,505,449 |
| 2026-05-26 | 1,540.00 | 1,540.00 | 1,513.37 | 1,520.00 | 1,520.00 | 7,025,133 |
| 2026-05-22 | 1,489.50 | 1,505.78 | 1,482.50 | 1,498.00 | 1,498.00 | 5,417,135 |
| 2026-05-21 | 1,490.00 | 1,502.50 | 1,466.86 | 1,470.00 | 1,470.00 | 5,587,457 |
| 2026-05-20 | 1,465.00 | 1,473.00 | 1,445.50 | 1,470.00 | 1,470.00 | 5,935,958 |
| 2026-05-19 | 1,448.00 | 1,476.00 | 1,439.50 | 1,442.00 | 1,442.00 | 4,360,222 |
| 2026-05-18 | 1,437.00 | 1,450.22 | 1,429.00 | 1,439.00 | 1,439.00 | 4,061,777 |
| 2026-05-15 | 1,452.00 | 1,452.00 | 1,424.00 | 1,439.00 | 1,439.00 | 3,014,555 |
| 2026-05-14 | 1,450.00 | 1,452.00 | 1,439.50 | 1,450.00 | 1,450.00 | 3,349,845 |
| 2026-05-13 | 1,434.50 | 1,438.50 | 1,425.50 | 1,438.00 | 1,438.00 | 2,714,531 |
| 2026-05-12 | 1,432.50 | 1,432.50 | 1,412.00 | 1,421.00 | 1,421.00 | 3,123,740 |
| 2026-05-11 | 1,437.00 | 1,440.00 | 1,415.00 | 1,426.50 | 1,426.50 | 3,068,604 |
| 2026-05-08 | 1,454.50 | 1,454.50 | 1,426.00 | 1,433.00 | 1,433.00 | 4,740,874 |
| 2026-05-07 | 1,461.00 | 1,467.00 | 1,442.50 | 1,442.50 | 1,442.50 | 4,354,208 |
| 2026-05-06 | 1,426.00 | 1,460.50 | 1,422.44 | 1,452.50 | 1,452.50 | 4,913,541 |
| 2026-05-05 | 1,424.50 | 1,436.50 | 1,420.00 | 1,434.00 | 1,434.00 | 3,970,868 |
| 2026-05-01 | 1,410.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,425.00 | 1,167,266 |
| 2026-04-30 | 1,408.00 | 1,428.50 | 1,398.50 | 1,410.00 | 1,410.00 | 6,846,687 |
| 2026-04-29 | 1,402.00 | 1,411.00 | 1,391.33 | 1,398.50 | 1,398.50 | 1,430,607 |
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.