Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,413.50 | 1,417.50 | 1,385.50 | 1,385.50 | 1,385.50 | 1,335,692 |
| 2026-04-27 | 1,400.00 | 1,423.50 | 1,396.00 | 1,408.50 | 1,408.50 | 1,678,340 |
| 2026-04-24 | 1,398.50 | 1,404.50 | 1,386.50 | 1,396.50 | 1,396.50 | 1,591,975 |
| 2026-04-23 | 1,406.00 | 1,409.50 | 1,392.00 | 1,399.00 | 1,399.00 | 1,425,825 |
| 2026-04-22 | 1,418.00 | 1,420.00 | 1,408.95 | 1,411.50 | 1,411.50 | 3,518,167 |
| 2026-04-21 | 1,426.00 | 1,435.50 | 1,408.00 | 1,417.00 | 1,417.00 | 3,212,246 |
| 2026-04-20 | 1,435.50 | 1,438.50 | 1,412.00 | 1,415.50 | 1,415.50 | 2,718,347 |
← NewerPage 3 of 3 · 127 trading days
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.