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 |
| 2026-04-17 | 1,444.50 | 1,453.50 | 1,434.50 | 1,444.00 | 1,444.00 | 7,346,306 |
| 2026-04-16 | 1,429.50 | 1,445.50 | 1,425.00 | 1,435.00 | 1,435.00 | 2,670,379 |
| 2026-04-15 | 1,392.00 | 1,425.00 | 1,388.75 | 1,419.50 | 1,419.50 | 3,749,148 |
| 2026-04-14 | 1,358.50 | 1,395.00 | 1,358.50 | 1,395.00 | 1,395.00 | 1,935,613 |
| 2026-04-13 | 1,353.00 | 1,362.07 | 1,341.00 | 1,362.00 | 1,362.00 | 2,446,392 |
| 2026-04-10 | 1,374.00 | 1,380.00 | 1,356.50 | 1,361.00 | 1,361.00 | 2,459,100 |
| 2026-04-09 | 1,391.50 | 1,392.50 | 1,364.50 | 1,364.50 | 1,364.50 | 2,501,687 |
| 2026-04-08 | 1,356.50 | 1,400.00 | 1,356.00 | 1,372.50 | 1,372.50 | 4,466,071 |
| 2026-04-07 | 1,282.00 | 1,313.00 | 1,280.28 | 1,285.50 | 1,285.50 | 3,115,687 |
| 2026-04-02 | 1,262.00 | 1,285.50 | 1,240.00 | 1,268.00 | 1,268.00 | 3,159,086 |
| 2026-04-01 | 1,217.00 | 1,258.50 | 1,212.00 | 1,258.50 | 1,258.50 | 3,033,435 |
| 2026-03-31 | 1,171.00 | 1,199.50 | 1,170.50 | 1,191.00 | 1,191.00 | 1,705,034 |
| 2026-03-30 | 1,178.00 | 1,187.00 | 1,172.85 | 1,175.00 | 1,175.00 | 1,668,118 |
| 2026-03-27 | 1,205.50 | 1,207.63 | 1,175.00 | 1,181.50 | 1,181.50 | 1,199,359 |
| 2026-03-26 | 1,194.00 | 1,210.50 | 1,190.50 | 1,203.00 | 1,203.00 | 1,830,018 |
| 2026-03-25 | 1,171.00 | 1,202.00 | 1,168.00 | 1,201.50 | 1,201.50 | 1,435,906 |
| 2026-03-24 | 1,178.50 | 1,184.50 | 1,154.00 | 1,164.50 | 1,164.50 | 2,052,965 |
| 2026-03-23 | 1,155.00 | 1,192.50 | 1,140.00 | 1,165.50 | 1,165.50 | 2,023,223 |
| 2026-03-20 | 1,191.00 | 1,192.50 | 1,168.00 | 1,169.50 | 1,169.50 | 2,785,225 |
| 2026-03-19 | 1,200.00 | 1,200.00 | 1,176.50 | 1,183.00 | 1,183.00 | 1,212,220 |
| 2026-03-18 | 1,223.50 | 1,230.50 | 1,196.86 | 1,209.50 | 1,209.50 | 2,016,350 |
| 2026-03-17 | 1,195.50 | 1,216.72 | 1,191.00 | 1,215.50 | 1,215.50 | 1,906,229 |
| 2026-03-16 | 1,195.00 | 1,207.00 | 1,187.00 | 1,192.00 | 1,192.00 | 1,791,886 |
| 2026-03-13 | 1,177.00 | 1,199.00 | 1,167.08 | 1,182.00 | 1,182.00 | 1,460,679 |
| 2026-03-12 | 1,165.00 | 1,185.50 | 1,165.00 | 1,185.50 | 1,185.50 | 1,695,199 |
| 2026-03-11 | 1,184.50 | 1,198.50 | 1,172.50 | 1,180.00 | 1,180.00 | 1,124,616 |
| 2026-03-10 | 1,155.00 | 1,188.00 | 1,154.00 | 1,188.00 | 1,188.00 | 3,233,728 |
| 2026-03-09 | 1,137.00 | 1,146.00 | 1,121.00 | 1,144.50 | 1,144.50 | 4,006,492 |
| 2026-03-06 | 1,197.50 | 1,197.50 | 1,149.00 | 1,161.00 | 1,161.00 | 1,641,285 |
| 2026-03-05 | 1,199.50 | 1,206.02 | 1,181.00 | 1,182.50 | 1,182.50 | 1,284,516 |
| 2026-03-04 | 1,182.00 | 1,200.00 | 1,165.28 | 1,199.00 | 1,199.00 | 1,959,422 |
| 2026-03-03 | 1,204.50 | 1,209.00 | 1,165.00 | 1,172.50 | 1,172.50 | 2,465,820 |
| 2026-03-02 | 1,220.50 | 1,223.00 | 1,203.00 | 1,209.00 | 1,209.00 | 2,612,557 |
| 2026-02-27 | 1,249.00 | 1,252.00 | 1,229.00 | 1,237.50 | 1,237.50 | 1,527,138 |
| 2026-02-26 | 1,245.50 | 1,248.50 | 1,232.00 | 1,240.00 | 1,240.00 | 1,413,948 |
| 2026-02-25 | 1,235.00 | 1,256.00 | 1,230.00 | 1,237.00 | 1,237.00 | 1,084,185 |
| 2026-02-24 | 1,239.00 | 1,250.00 | 1,229.50 | 1,232.50 | 1,232.50 | 1,601,535 |
| 2026-02-23 | 1,253.50 | 1,260.00 | 1,232.00 | 1,233.50 | 1,233.50 | 1,340,154 |
| 2026-02-20 | 1,251.00 | 1,268.12 | 1,246.50 | 1,258.00 | 1,258.00 | 1,258,408 |
| 2026-02-19 | 1,264.50 | 1,269.50 | 1,244.34 | 1,251.50 | 1,251.50 | 1,221,131 |
| 2026-02-18 | 1,229.00 | 1,263.50 | 1,227.00 | 1,257.00 | 1,257.00 | 1,363,354 |
| 2026-02-17 | 1,205.50 | 1,228.50 | 1,204.00 | 1,227.50 | 1,227.50 | 1,552,083 |
| 2026-02-16 | 1,208.00 | 1,216.50 | 1,205.50 | 1,205.50 | 1,205.50 | 984,851 |
| 2026-02-13 | 1,206.50 | 1,225.50 | 1,206.50 | 1,210.50 | 1,210.50 | 1,531,189 |
| 2026-02-12 | 1,242.00 | 1,250.00 | 1,206.00 | 1,206.50 | 1,206.50 | 1,529,254 |
| 2026-02-11 | 1,230.50 | 1,257.50 | 1,230.00 | 1,230.50 | 1,230.50 | 1,340,748 |
| 2026-02-10 | 1,224.50 | 1,239.50 | 1,221.00 | 1,234.00 | 1,234.00 | 3,456,531 |
| 2026-02-09 | 1,232.00 | 1,234.50 | 1,209.00 | 1,224.00 | 1,224.00 | 1,576,550 |
| 2026-02-06 | 1,195.00 | 1,214.50 | 1,191.50 | 1,211.00 | 1,211.00 | 1,639,277 |
| 2026-02-05 | 1,234.00 | 1,242.00 | 1,203.50 | 1,211.50 | 1,211.50 | 2,212,848 |
| 2026-02-04 | 1,262.50 | 1,262.50 | 1,226.00 | 1,226.00 | 1,226.00 | 1,915,122 |
| 2026-02-03 | 1,295.00 | 1,298.50 | 1,250.00 | 1,250.00 | 1,250.00 | 3,087,417 |
| 2026-02-02 | 1,247.00 | 1,276.50 | 1,228.00 | 1,267.00 | 1,267.00 | 2,379,944 |
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.