Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,250.00 | 1,262.00 | 1,243.00 | 1,255.50 | 1,255.50 | 1,378,004 |
| 2026-01-29 | 1,241.00 | 1,263.00 | 1,236.50 | 1,240.00 | 1,240.00 | 2,513,838 |
| 2026-01-28 | 1,218.00 | 1,239.00 | 1,211.00 | 1,235.50 | 1,235.50 | 2,159,765 |
| 2026-01-27 | 1,204.50 | 1,211.50 | 1,201.50 | 1,210.00 | 1,210.00 | 1,395,721 |
| 2026-01-26 | 1,207.50 | 1,210.00 | 1,196.00 | 1,202.00 | 1,202.00 | 1,558,929 |
| 2026-01-23 | 1,205.00 | 1,211.50 | 1,197.79 | 1,210.00 | 1,210.00 | 1,910,944 |
| 2026-01-22 | 1,202.50 | 1,213.50 | 1,196.50 | 1,207.00 | 1,207.00 | 1,344,832 |
| 2026-01-21 | 1,184.00 | 1,202.50 | 1,171.33 | 1,189.50 | 1,189.50 | 2,220,235 |
| 2026-01-20 | 1,187.00 | 1,195.00 | 1,167.41 | 1,195.00 | 1,195.00 | 4,381,802 |
| 2026-01-19 | 1,210.00 | 1,210.00 | 1,185.00 | 1,186.00 | 1,186.00 | 1,908,576 |
| 2026-01-16 | 1,212.00 | 1,219.00 | 1,209.50 | 1,215.00 | 1,215.00 | 1,488,989 |
| 2026-01-15 | 1,205.50 | 1,219.00 | 1,203.00 | 1,215.50 | 1,215.50 | 1,361,319 |
| 2026-01-14 | 1,217.00 | 1,217.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,541,013 |
| 2026-01-13 | 1,210.50 | 1,219.50 | 1,205.50 | 1,212.00 | 1,212.00 | 2,633,055 |
| 2026-01-12 | 1,206.00 | 1,218.50 | 1,198.50 | 1,215.00 | 1,215.00 | 1,773,562 |
| 2026-01-09 | 1,204.00 | 1,213.00 | 1,201.36 | 1,211.50 | 1,211.50 | 1,272,413 |
| 2026-01-08 | 1,205.00 | 1,214.50 | 1,199.00 | 1,201.00 | 1,201.00 | 1,451,524 |
| 2026-01-07 | 1,213.00 | 1,218.00 | 1,208.00 | 1,210.00 | 1,210.00 | 2,662,230 |
| 2026-01-06 | 1,203.50 | 1,218.50 | 1,194.71 | 1,208.00 | 1,208.00 | 2,066,146 |
| 2026-01-05 | 1,192.00 | 1,201.50 | 1,188.00 | 1,200.00 | 1,200.00 | 1,974,595 |
| 2026-01-02 | 1,179.50 | 1,197.50 | 1,176.00 | 1,182.00 | 1,182.00 | 3,161,489 |
| 2025-12-31 | 1,181.50 | 1,186.00 | 1,178.00 | 1,186.00 | 1,186.00 | 495,018 |
| 2025-12-30 | 1,173.50 | 1,184.00 | 1,173.50 | 1,183.50 | 1,183.50 | 988,943 |
| 2025-12-29 | 1,186.00 | 1,193.00 | 1,175.41 | 1,175.50 | 1,175.50 | 1,335,911 |
| 2025-12-24 | 1,190.50 | 1,191.00 | 1,181.00 | 1,185.50 | 1,185.50 | 400,362 |
| 2025-12-23 | 1,180.50 | 1,190.00 | 1,176.50 | 1,187.00 | 1,187.00 | 1,605,669 |
| 2025-12-22 | 1,185.00 | 1,188.50 | 1,175.00 | 1,180.00 | 1,180.00 | 1,600,302 |
| 2025-12-19 | 1,168.50 | 1,187.50 | 1,166.50 | 1,177.00 | 1,177.00 | 4,035,516 |
| 2025-12-18 | 1,150.00 | 1,174.50 | 1,145.50 | 1,171.50 | 1,171.50 | 1,493,855 |
| 2025-12-17 | 1,167.50 | 1,178.50 | 1,155.00 | 1,155.00 | 1,155.00 | 2,154,241 |
| 2025-12-16 | 1,136.50 | 1,167.59 | 1,128.03 | 1,158.00 | 1,158.00 | 2,182,781 |
| 2025-12-15 | 1,141.00 | 1,151.00 | 1,136.00 | 1,146.00 | 1,146.00 | 2,478,116 |
| 2025-12-12 | 1,140.00 | 1,166.00 | 1,134.00 | 1,134.00 | 1,134.00 | 2,153,196 |
| 2025-12-11 | 1,135.00 | 1,142.00 | 1,131.50 | 1,142.00 | 1,142.00 | 1,904,431 |
| 2025-12-10 | 1,110.00 | 1,146.00 | 1,107.00 | 1,140.00 | 1,140.00 | 3,527,591 |
| 2025-12-09 | 1,091.50 | 1,100.50 | 1,085.00 | 1,099.50 | 1,099.50 | 1,521,443 |
| 2025-12-08 | 1,075.00 | 1,096.00 | 1,074.00 | 1,094.50 | 1,094.50 | 1,797,731 |
| 2025-12-05 | 1,066.00 | 1,078.50 | 1,065.82 | 1,069.50 | 1,069.50 | 1,360,575 |
| 2025-12-04 | 1,064.50 | 1,065.00 | 1,054.77 | 1,063.00 | 1,063.00 | 2,265,033 |
| 2025-12-03 | 1,069.00 | 1,069.00 | 1,054.00 | 1,062.50 | 1,062.50 | 2,020,749 |
| 2025-12-02 | 1,064.00 | 1,067.25 | 1,058.00 | 1,061.00 | 1,061.00 | 1,275,076 |
| 2025-12-01 | 1,062.00 | 1,065.50 | 1,054.00 | 1,065.00 | 1,065.00 | 1,797,186 |
| 2025-11-28 | 1,062.00 | 1,069.00 | 1,056.96 | 1,065.00 | 1,065.00 | 1,287,813 |
| 2025-11-27 | 1,069.00 | 1,069.00 | 1,057.00 | 1,057.00 | 1,057.00 | 838,173 |
| 2025-11-26 | 1,059.00 | 1,070.50 | 1,055.50 | 1,070.00 | 1,070.00 | 1,643,489 |
| 2025-11-25 | 1,045.50 | 1,053.00 | 1,040.50 | 1,051.50 | 1,051.50 | 2,200,975 |
| 2025-11-24 | 1,037.50 | 1,048.50 | 1,034.50 | 1,044.50 | 1,044.50 | 1,588,556 |
| 2025-11-21 | 1,031.00 | 1,040.50 | 1,015.74 | 1,028.50 | 1,028.50 | 2,886,912 |
| 2025-11-20 | 1,074.00 | 1,081.50 | 1,061.50 | 1,061.50 | 1,061.50 | 2,154,083 |
| 2025-11-19 | 1,051.00 | 1,066.50 | 1,051.00 | 1,058.50 | 1,058.48 | 2,209,892 |
| 2025-11-18 | 1,060.50 | 1,067.00 | 1,047.51 | 1,055.00 | 1,054.98 | 3,081,967 |
| 2025-11-17 | 1,092.00 | 1,092.00 | 1,075.00 | 1,082.00 | 1,081.98 | 1,743,562 |
| 2025-11-14 | 1,085.50 | 1,090.50 | 1,058.51 | 1,089.50 | 1,089.48 | 2,904,996 |
| 2025-11-13 | 1,111.00 | 1,117.50 | 1,091.92 | 1,098.00 | 1,098.00 | 2,036,165 |
| 2025-11-12 | 1,109.50 | 1,119.00 | 1,108.00 | 1,111.00 | 1,111.00 | 2,057,456 |
| 2025-11-11 | 1,111.00 | 1,116.50 | 1,102.50 | 1,105.00 | 1,105.00 | 1,788,906 |
| 2025-11-10 | 1,098.00 | 1,113.00 | 1,098.00 | 1,103.00 | 1,103.00 | 2,207,851 |
| 2025-11-07 | 1,095.00 | 1,103.00 | 1,076.50 | 1,077.50 | 1,077.50 | 4,243,442 |
| 2025-11-06 | 1,132.00 | 1,134.00 | 1,096.50 | 1,096.50 | 1,096.50 | 2,677,092 |
| 2025-11-05 | 1,143.50 | 1,145.00 | 1,128.50 | 1,134.50 | 1,134.50 | 3,895,219 |
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.