Scottish Mortgage Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,143.50 | 1,145.00 | 1,128.50 | 1,134.50 | 1,134.50 | 3,895,219 |
| 2025-11-04 | 1,153.50 | 1,159.00 | 1,143.50 | 1,153.00 | 1,153.00 | 2,476,903 |
| 2025-11-03 | 1,172.00 | 1,176.00 | 1,163.50 | 1,167.50 | 1,167.50 | 2,103,100 |
| 2025-10-31 | 1,165.50 | 1,173.00 | 1,163.00 | 1,171.50 | 1,171.50 | 2,141,129 |
| 2025-10-30 | 1,169.50 | 1,170.00 | 1,155.00 | 1,167.50 | 1,167.50 | 1,937,703 |
| 2025-10-29 | 1,163.50 | 1,179.00 | 1,163.50 | 1,174.00 | 1,174.00 | 2,593,274 |
| 2025-10-28 | 1,155.00 | 1,164.00 | 1,149.50 | 1,163.00 | 1,163.00 | 2,312,607 |
| 2025-10-27 | 1,142.00 | 1,156.50 | 1,142.00 | 1,153.00 | 1,153.00 | 2,272,933 |
| 2025-10-24 | 1,132.50 | 1,142.00 | 1,123.00 | 1,134.50 | 1,134.50 | 2,108,445 |
| 2025-10-23 | 1,119.00 | 1,127.00 | 1,110.75 | 1,121.00 | 1,121.00 | 2,703,084 |
| 2025-10-22 | 1,132.00 | 1,136.00 | 1,117.15 | 1,119.50 | 1,119.50 | 1,817,034 |
| 2025-10-21 | 1,126.00 | 1,134.50 | 1,124.00 | 1,130.50 | 1,130.50 | 2,596,719 |
| 2025-10-20 | 1,115.00 | 1,127.00 | 1,108.61 | 1,125.50 | 1,125.50 | 2,325,511 |
← NewerPage 5 of 5 · 253 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.