Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,130.50 | 1,139.50 | 1,099.00 | 1,118.50 | 1,098.43 | 8,381,669 |
| 2022-01-17 | 1,148.00 | 1,153.75 | 1,138.13 | 1,149.50 | 1,128.87 | 4,414,365 |
| 2022-01-14 | 1,160.50 | 1,177.58 | 1,133.00 | 1,140.50 | 1,120.03 | 4,151,507 |
| 2022-01-13 | 1,223.00 | 1,224.48 | 1,177.11 | 1,180.50 | 1,159.32 | 2,300,028 |
| 2022-01-12 | 1,216.50 | 1,238.50 | 1,204.00 | 1,219.50 | 1,197.62 | 3,479,650 |
| 2022-01-11 | 1,165.50 | 1,199.50 | 1,162.00 | 1,196.00 | 1,174.54 | 5,234,458 |
| 2022-01-10 | 1,199.50 | 1,209.50 | 1,121.00 | 1,139.00 | 1,118.56 | 9,615,367 |
| 2022-01-07 | 1,220.50 | 1,236.81 | 1,197.00 | 1,197.50 | 1,176.01 | 3,393,420 |
| 2022-01-06 | 1,230.00 | 1,230.00 | 1,190.00 | 1,215.50 | 1,193.69 | 5,078,158 |
| 2022-01-05 | 1,294.00 | 1,298.50 | 1,249.50 | 1,249.50 | 1,227.08 | 3,584,376 |
| 2022-01-04 | 1,350.00 | 1,356.84 | 1,291.50 | 1,291.50 | 1,268.33 | 2,688,025 |
| 2021-12-31 | 1,340.00 | 1,346.00 | 1,335.85 | 1,337.50 | 1,313.50 | 415,495 |
| 2021-12-30 | 1,326.50 | 1,340.50 | 1,325.19 | 1,340.00 | 1,315.95 | 1,139,035 |
| 2021-12-29 | 1,347.00 | 1,350.50 | 1,318.50 | 1,325.50 | 1,301.71 | 1,528,493 |
| 2021-12-24 | 1,348.50 | 1,358.66 | 1,347.50 | 1,348.50 | 1,324.30 | 550,740 |
| 2021-12-23 | 1,348.00 | 1,349.64 | 1,334.51 | 1,342.50 | 1,318.41 | 1,774,646 |
| 2021-12-22 | 1,341.00 | 1,349.77 | 1,334.00 | 1,340.50 | 1,316.45 | 2,369,633 |
| 2021-12-21 | 1,344.50 | 1,344.50 | 1,323.00 | 1,329.00 | 1,305.15 | 3,262,748 |
| 2021-12-20 | 1,337.00 | 1,351.50 | 1,320.50 | 1,323.00 | 1,299.26 | 3,748,535 |
| 2021-12-17 | 1,350.00 | 1,364.55 | 1,318.50 | 1,358.50 | 1,334.12 | 3,023,597 |
| 2021-12-16 | 1,390.50 | 1,404.50 | 1,359.00 | 1,360.00 | 1,335.60 | 2,937,039 |
| 2021-12-15 | 1,361.00 | 1,368.50 | 1,351.82 | 1,359.00 | 1,334.61 | 2,167,832 |
| 2021-12-14 | 1,393.50 | 1,394.00 | 1,344.35 | 1,349.50 | 1,325.28 | 2,590,861 |
| 2021-12-13 | 1,397.50 | 1,407.38 | 1,376.50 | 1,381.50 | 1,356.71 | 1,806,108 |
| 2021-12-10 | 1,415.50 | 1,416.50 | 1,388.00 | 1,394.00 | 1,368.99 | 2,051,340 |
| 2021-12-09 | 1,455.00 | 1,455.50 | 1,418.50 | 1,422.50 | 1,396.97 | 1,307,655 |
| 2021-12-08 | 1,461.50 | 1,461.50 | 1,436.00 | 1,436.00 | 1,410.23 | 2,319,664 |
| 2021-12-07 | 1,400.00 | 1,440.50 | 1,395.90 | 1,439.50 | 1,413.67 | 2,989,581 |
| 2021-12-06 | 1,400.50 | 1,405.00 | 1,361.49 | 1,385.00 | 1,360.15 | 3,853,078 |
| 2021-12-03 | 1,440.00 | 1,451.00 | 1,385.86 | 1,396.50 | 1,371.44 | 2,917,854 |
| 2021-12-02 | 1,465.50 | 1,473.50 | 1,425.50 | 1,436.50 | 1,410.72 | 3,907,420 |
| 2021-12-01 | 1,511.00 | 1,511.00 | 1,483.39 | 1,503.00 | 1,476.03 | 1,775,796 |
| 2021-11-30 | 1,509.00 | 1,521.50 | 1,473.00 | 1,490.00 | 1,463.26 | 2,810,841 |
| 2021-11-29 | 1,509.00 | 1,520.82 | 1,495.50 | 1,511.50 | 1,484.38 | 2,240,387 |
| 2021-11-26 | 1,463.50 | 1,496.50 | 1,462.50 | 1,487.50 | 1,460.81 | 3,658,752 |
| 2021-11-25 | 1,484.00 | 1,504.80 | 1,482.10 | 1,500.00 | 1,473.08 | 4,205,602 |
| 2021-11-24 | 1,481.00 | 1,490.00 | 1,450.50 | 1,472.00 | 1,445.59 | 2,509,882 |
| 2021-11-23 | 1,504.50 | 1,507.00 | 1,460.50 | 1,471.50 | 1,445.10 | 3,481,779 |
| 2021-11-22 | 1,524.00 | 1,530.16 | 1,513.00 | 1,513.00 | 1,485.85 | 4,590,918 |
| 2021-11-19 | 1,514.00 | 1,516.49 | 1,506.50 | 1,515.50 | 1,488.31 | 3,508,284 |
| 2021-11-18 | 1,504.00 | 1,517.00 | 1,493.00 | 1,505.50 | 1,478.48 | 4,523,963 |
| 2021-11-17 | 1,517.00 | 1,520.46 | 1,504.00 | 1,507.50 | 1,478.96 | 3,193,506 |
| 2021-11-16 | 1,499.50 | 1,512.00 | 1,496.09 | 1,512.00 | 1,483.37 | 3,094,127 |
| 2021-11-15 | 1,505.00 | 1,511.50 | 1,495.00 | 1,497.00 | 1,468.66 | 2,575,733 |
| 2021-11-12 | 1,505.00 | 1,506.46 | 1,492.50 | 1,500.50 | 1,472.09 | 2,785,823 |
| 2021-11-11 | 1,503.50 | 1,518.07 | 1,495.50 | 1,501.00 | 1,472.58 | 3,370,775 |
| 2021-11-10 | 1,510.00 | 1,516.12 | 1,489.50 | 1,505.50 | 1,476.99 | 3,126,903 |
| 2021-11-09 | 1,514.50 | 1,528.00 | 1,500.52 | 1,515.00 | 1,486.31 | 2,909,375 |
| 2021-11-08 | 1,529.00 | 1,532.00 | 1,506.00 | 1,514.50 | 1,485.82 | 2,767,841 |
| 2021-11-05 | 1,538.50 | 1,568.50 | 1,523.95 | 1,528.50 | 1,499.56 | 3,207,262 |
| 2021-11-04 | 1,532.50 | 1,554.50 | 1,530.35 | 1,543.50 | 1,514.27 | 3,260,110 |
| 2021-11-03 | 1,514.00 | 1,525.28 | 1,511.00 | 1,521.50 | 1,492.69 | 2,120,971 |
| 2021-11-02 | 1,504.00 | 1,518.00 | 1,500.00 | 1,515.00 | 1,486.31 | 3,742,149 |
| 2021-11-01 | 1,512.50 | 1,516.00 | 1,496.00 | 1,502.50 | 1,474.05 | 3,795,351 |
| 2021-10-29 | 1,485.00 | 1,501.50 | 1,477.63 | 1,501.50 | 1,473.07 | 3,532,569 |
| 2021-10-28 | 1,477.50 | 1,489.50 | 1,472.40 | 1,488.50 | 1,460.32 | 2,908,633 |
| 2021-10-27 | 1,478.50 | 1,492.78 | 1,465.53 | 1,479.00 | 1,451.00 | 3,244,412 |
| 2021-10-26 | 1,478.50 | 1,495.50 | 1,472.10 | 1,493.00 | 1,464.73 | 3,088,632 |
| 2021-10-25 | 1,450.00 | 1,462.70 | 1,443.81 | 1,460.00 | 1,432.36 | 3,103,962 |
| 2021-10-22 | 1,459.00 | 1,459.00 | 1,438.50 | 1,438.50 | 1,411.26 | 2,060,069 |
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.