Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 941.20 | 964.89 | 936.68 | 957.60 | 940.42 | 3,140,813 |
| 2022-04-11 | 955.00 | 965.30 | 939.64 | 946.60 | 929.61 | 3,630,905 |
| 2022-04-08 | 992.80 | 992.80 | 965.00 | 973.00 | 955.54 | 4,376,554 |
| 2022-04-07 | 999.00 | 1,004.50 | 968.84 | 971.20 | 953.77 | 3,695,471 |
| 2022-04-06 | 1,028.00 | 1,042.50 | 972.00 | 978.40 | 960.84 | 4,537,816 |
| 2022-04-05 | 1,045.00 | 1,054.00 | 1,027.04 | 1,032.00 | 1,013.48 | 3,563,599 |
| 2022-04-04 | 1,041.50 | 1,048.03 | 1,030.48 | 1,045.00 | 1,026.25 | 4,082,605 |
| 2022-04-01 | 1,026.50 | 1,037.00 | 1,017.00 | 1,022.50 | 1,004.15 | 2,952,288 |
| 2022-03-31 | 1,048.50 | 1,058.00 | 1,025.50 | 1,026.00 | 1,007.59 | 3,425,626 |
| 2022-03-30 | 1,072.50 | 1,081.82 | 1,053.61 | 1,054.50 | 1,035.58 | 5,096,370 |
| 2022-03-29 | 1,032.00 | 1,073.20 | 1,030.00 | 1,072.50 | 1,053.25 | 3,664,894 |
| 2022-03-28 | 1,009.00 | 1,031.00 | 994.60 | 1,008.50 | 990.40 | 2,835,703 |
| 2022-03-25 | 1,009.00 | 1,018.50 | 987.91 | 989.60 | 971.84 | 1,895,346 |
| 2022-03-24 | 1,016.00 | 1,025.50 | 997.80 | 1,008.00 | 989.91 | 2,270,348 |
| 2022-03-23 | 1,029.50 | 1,039.65 | 1,007.48 | 1,026.50 | 1,008.08 | 2,644,147 |
| 2022-03-22 | 1,017.00 | 1,027.00 | 1,010.00 | 1,018.50 | 1,000.22 | 2,849,470 |
| 2022-03-21 | 1,014.00 | 1,026.00 | 999.60 | 1,011.50 | 993.35 | 4,038,890 |
| 2022-03-18 | 994.80 | 1,010.00 | 977.60 | 1,004.50 | 986.48 | 6,151,913 |
| 2022-03-17 | 979.00 | 990.70 | 970.20 | 985.00 | 967.32 | 4,383,827 |
| 2022-03-16 | 921.80 | 961.20 | 905.85 | 961.20 | 943.95 | 5,531,640 |
| 2022-03-15 | 859.80 | 881.60 | 839.60 | 878.80 | 863.03 | 3,085,919 |
| 2022-03-14 | 901.60 | 901.60 | 869.48 | 876.00 | 860.28 | 2,991,476 |
| 2022-03-11 | 901.00 | 930.80 | 893.20 | 896.00 | 879.92 | 2,726,521 |
| 2022-03-10 | 919.80 | 923.40 | 883.00 | 890.80 | 874.82 | 3,349,314 |
| 2022-03-09 | 853.60 | 911.40 | 848.39 | 908.60 | 892.30 | 4,128,706 |
| 2022-03-08 | 841.20 | 854.20 | 816.20 | 834.60 | 819.62 | 6,405,785 |
| 2022-03-07 | 870.80 | 885.75 | 825.01 | 856.00 | 840.64 | 7,989,047 |
| 2022-03-04 | 956.00 | 956.00 | 884.60 | 893.00 | 876.98 | 6,029,893 |
| 2022-03-03 | 999.80 | 999.80 | 952.70 | 953.00 | 935.90 | 1,805,744 |
| 2022-03-02 | 969.00 | 991.58 | 961.60 | 987.00 | 969.29 | 2,771,983 |
| 2022-03-01 | 1,012.00 | 1,012.37 | 972.54 | 978.20 | 960.65 | 1,973,963 |
| 2022-02-28 | 972.20 | 1,015.00 | 966.86 | 1,009.50 | 991.39 | 2,192,323 |
| 2022-02-25 | 976.00 | 1,001.50 | 959.40 | 1,000.50 | 982.55 | 3,421,660 |
| 2022-02-24 | 932.40 | 957.00 | 880.92 | 949.40 | 932.36 | 7,081,756 |
| 2022-02-23 | 973.80 | 999.80 | 952.31 | 960.80 | 943.56 | 2,261,214 |
| 2022-02-22 | 932.40 | 988.66 | 930.00 | 975.00 | 957.50 | 4,841,532 |
| 2022-02-21 | 1,017.00 | 1,022.50 | 964.40 | 969.00 | 951.61 | 4,760,635 |
| 2022-02-18 | 1,053.50 | 1,053.50 | 1,015.00 | 1,015.00 | 996.79 | 2,713,847 |
| 2022-02-17 | 1,073.50 | 1,078.50 | 1,050.50 | 1,059.00 | 1,040.00 | 1,559,206 |
| 2022-02-16 | 1,084.00 | 1,093.50 | 1,055.00 | 1,069.50 | 1,050.31 | 1,842,766 |
| 2022-02-15 | 1,048.50 | 1,079.50 | 1,045.50 | 1,079.50 | 1,060.13 | 2,151,489 |
| 2022-02-14 | 1,060.00 | 1,062.50 | 1,026.33 | 1,052.50 | 1,033.61 | 3,455,734 |
| 2022-02-11 | 1,080.00 | 1,096.50 | 1,067.50 | 1,082.50 | 1,063.08 | 1,851,187 |
| 2022-02-10 | 1,125.00 | 1,127.50 | 1,083.80 | 1,102.50 | 1,082.72 | 4,067,333 |
| 2022-02-09 | 1,090.00 | 1,115.57 | 1,078.00 | 1,112.50 | 1,092.54 | 2,100,116 |
| 2022-02-08 | 1,067.50 | 1,073.00 | 1,045.50 | 1,073.00 | 1,053.75 | 2,487,659 |
| 2022-02-07 | 1,079.50 | 1,089.00 | 1,060.50 | 1,063.00 | 1,043.93 | 2,979,885 |
| 2022-02-04 | 1,061.50 | 1,078.00 | 1,039.76 | 1,061.50 | 1,042.45 | 3,120,249 |
| 2022-02-03 | 1,088.50 | 1,090.50 | 1,053.50 | 1,056.50 | 1,037.54 | 3,729,597 |
| 2022-02-02 | 1,144.50 | 1,150.00 | 1,105.00 | 1,105.50 | 1,085.66 | 4,533,564 |
| 2022-02-01 | 1,095.00 | 1,134.50 | 1,092.00 | 1,117.50 | 1,097.45 | 6,470,244 |
| 2022-01-31 | 1,053.00 | 1,083.56 | 1,045.50 | 1,079.00 | 1,059.64 | 3,585,368 |
| 2022-01-28 | 1,041.50 | 1,042.50 | 992.96 | 1,028.00 | 1,009.55 | 9,269,465 |
| 2022-01-27 | 1,047.50 | 1,062.00 | 1,035.50 | 1,045.50 | 1,026.74 | 4,267,048 |
| 2022-01-26 | 1,059.50 | 1,088.00 | 1,047.50 | 1,077.50 | 1,058.17 | 5,069,441 |
| 2022-01-25 | 1,034.50 | 1,057.50 | 1,020.98 | 1,041.50 | 1,022.81 | 5,894,335 |
| 2022-01-24 | 1,080.00 | 1,084.75 | 1,011.50 | 1,014.50 | 996.30 | 10,846,330 |
| 2022-01-21 | 1,120.00 | 1,126.78 | 1,084.50 | 1,109.50 | 1,089.59 | 5,991,713 |
| 2022-01-20 | 1,124.00 | 1,154.00 | 1,119.63 | 1,154.00 | 1,133.29 | 4,853,312 |
| 2022-01-19 | 1,098.00 | 1,132.00 | 1,081.00 | 1,118.00 | 1,097.94 | 6,888,543 |
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.